Arisawa Mfg. Co., Ltd. (TYO:5208)
Japan · Delayed Price · Currency is JPY 1,568.00
+18.00 (1.16%)
Aug 1, 2025, 3:30 PM JST
Arisawa Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,550.00 | 1,570.00 | 1,548.00 | 1,568.00 | 1,568.00 | 1.16% | 201,700 |
| Jul 31, 2025 | 1,530.00 | 1,553.00 | 1,530.00 | 1,550.00 | 1,550.00 | 1.31% | 197,100 |
| Jul 30, 2025 | 1,518.00 | 1,530.00 | 1,516.00 | 1,530.00 | 1,530.00 | 0.72% | 154,700 |
| Jul 29, 2025 | 1,515.00 | 1,520.00 | 1,509.00 | 1,519.00 | 1,519.00 | 0.07% | 107,300 |
| Jul 28, 2025 | 1,510.00 | 1,522.00 | 1,507.00 | 1,518.00 | 1,518.00 | 0.60% | 158,100 |
| Jul 25, 2025 | 1,510.00 | 1,513.00 | 1,500.00 | 1,509.00 | 1,509.00 | - | 136,500 |
| Jul 24, 2025 | 1,510.00 | 1,516.00 | 1,498.00 | 1,509.00 | 1,509.00 | 0.07% | 320,100 |
| Jul 23, 2025 | 1,503.00 | 1,509.00 | 1,497.00 | 1,508.00 | 1,508.00 | 1.21% | 292,500 |
| Jul 22, 2025 | 1,490.00 | 1,502.00 | 1,489.00 | 1,490.00 | 1,490.00 | 0.20% | 116,500 |
| Jul 18, 2025 | 1,494.00 | 1,502.00 | 1,487.00 | 1,487.00 | 1,487.00 | -0.47% | 163,300 |
| Jul 17, 2025 | 1,485.00 | 1,496.00 | 1,482.00 | 1,494.00 | 1,494.00 | 0.27% | 114,000 |
| Jul 16, 2025 | 1,496.00 | 1,498.00 | 1,488.00 | 1,490.00 | 1,490.00 | -0.60% | 82,600 |
| Jul 15, 2025 | 1,489.00 | 1,503.00 | 1,484.00 | 1,499.00 | 1,499.00 | 0.94% | 241,400 |
| Jul 14, 2025 | 1,480.00 | 1,493.00 | 1,477.00 | 1,485.00 | 1,485.00 | 0.34% | 159,700 |
| Jul 11, 2025 | 1,473.00 | 1,483.00 | 1,473.00 | 1,480.00 | 1,480.00 | 0.68% | 113,400 |
| Jul 10, 2025 | 1,476.00 | 1,476.00 | 1,464.00 | 1,470.00 | 1,470.00 | 0.48% | 109,200 |
| Jul 9, 2025 | 1,460.00 | 1,476.00 | 1,460.00 | 1,463.00 | 1,463.00 | 0.48% | 155,400 |
| Jul 8, 2025 | 1,437.00 | 1,456.00 | 1,435.00 | 1,456.00 | 1,456.00 | 1.32% | 140,400 |
| Jul 7, 2025 | 1,449.00 | 1,450.00 | 1,434.00 | 1,437.00 | 1,437.00 | -0.55% | 139,800 |
| Jul 4, 2025 | 1,453.00 | 1,458.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.55% | 72,200 |
| Jul 3, 2025 | 1,452.00 | 1,464.00 | 1,448.00 | 1,453.00 | 1,453.00 | 0.35% | 114,800 |
| Jul 2, 2025 | 1,452.00 | 1,456.00 | 1,443.00 | 1,448.00 | 1,448.00 | -0.48% | 91,900 |
| Jul 1, 2025 | 1,466.00 | 1,468.00 | 1,450.00 | 1,455.00 | 1,455.00 | -1.15% | 117,800 |
| Jun 30, 2025 | 1,472.00 | 1,478.00 | 1,465.00 | 1,472.00 | 1,472.00 | 0.14% | 172,500 |
| Jun 27, 2025 | 1,455.00 | 1,474.00 | 1,455.00 | 1,470.00 | 1,470.00 | 1.17% | 307,000 |
| Jun 26, 2025 | 1,444.00 | 1,457.00 | 1,444.00 | 1,453.00 | 1,453.00 | 0.69% | 174,300 |
| Jun 25, 2025 | 1,436.00 | 1,443.00 | 1,422.00 | 1,443.00 | 1,443.00 | 0.98% | 117,500 |
| Jun 24, 2025 | 1,428.00 | 1,436.00 | 1,422.00 | 1,429.00 | 1,429.00 | 0.56% | 101,600 |
| Jun 23, 2025 | 1,428.00 | 1,430.00 | 1,412.00 | 1,421.00 | 1,421.00 | -0.49% | 135,500 |
| Jun 20, 2025 | 1,444.00 | 1,452.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.49% | 355,300 |
| Jun 19, 2025 | 1,444.00 | 1,446.00 | 1,431.00 | 1,435.00 | 1,435.00 | -0.55% | 124,100 |
| Jun 18, 2025 | 1,433.00 | 1,444.00 | 1,431.00 | 1,443.00 | 1,443.00 | 0.49% | 141,000 |
| Jun 17, 2025 | 1,412.00 | 1,442.00 | 1,408.00 | 1,436.00 | 1,436.00 | 1.92% | 357,000 |
| Jun 16, 2025 | 1,409.00 | 1,413.00 | 1,406.00 | 1,409.00 | 1,409.00 | 0.36% | 123,700 |
| Jun 13, 2025 | 1,409.00 | 1,413.00 | 1,400.00 | 1,404.00 | 1,404.00 | -0.85% | 156,400 |
| Jun 12, 2025 | 1,418.00 | 1,421.00 | 1,407.00 | 1,416.00 | 1,416.00 | -0.14% | 141,900 |
| Jun 11, 2025 | 1,413.00 | 1,418.00 | 1,412.00 | 1,418.00 | 1,418.00 | 0.14% | 78,600 |
| Jun 10, 2025 | 1,414.00 | 1,427.00 | 1,411.00 | 1,416.00 | 1,416.00 | 0.50% | 167,900 |
| Jun 9, 2025 | 1,425.00 | 1,425.00 | 1,408.00 | 1,409.00 | 1,409.00 | -0.77% | 133,400 |
| Jun 6, 2025 | 1,420.00 | 1,427.00 | 1,417.00 | 1,420.00 | 1,420.00 | - | 100,000 |
| Jun 5, 2025 | 1,415.00 | 1,424.00 | 1,409.00 | 1,420.00 | 1,420.00 | -0.07% | 187,800 |
| Jun 4, 2025 | 1,421.00 | 1,429.00 | 1,417.00 | 1,421.00 | 1,421.00 | 0.21% | 113,600 |
| Jun 3, 2025 | 1,429.00 | 1,429.00 | 1,415.00 | 1,418.00 | 1,418.00 | -0.28% | 118,800 |
| Jun 2, 2025 | 1,431.00 | 1,433.00 | 1,417.00 | 1,422.00 | 1,422.00 | -0.07% | 227,500 |
| May 30, 2025 | 1,410.00 | 1,428.00 | 1,407.00 | 1,423.00 | 1,423.00 | 0.99% | 249,800 |
| May 29, 2025 | 1,405.00 | 1,411.00 | 1,396.00 | 1,409.00 | 1,409.00 | 1.59% | 230,800 |
| May 28, 2025 | 1,377.00 | 1,388.00 | 1,377.00 | 1,387.00 | 1,387.00 | 0.95% | 170,000 |
| May 27, 2025 | 1,360.00 | 1,374.00 | 1,360.00 | 1,374.00 | 1,374.00 | 0.96% | 111,300 |
| May 26, 2025 | 1,363.00 | 1,363.00 | 1,352.00 | 1,361.00 | 1,361.00 | 0.67% | 105,000 |
| May 23, 2025 | 1,355.00 | 1,365.00 | 1,349.00 | 1,352.00 | 1,352.00 | 0.30% | 118,400 |