Skip to main content
logo
Arisawa Mfg. Co., Ltd. (TYO:5208)
Japan flag Japan · Delayed Price · Currency is JPY
2,792.00
+72.00 (2.65%)
Sep 25, 2026, 11:30 AM JST

Arisawa Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,721.002,798.002,721.002,786.00-2.43%114,300
Sep 24, 20262,718.002,752.002,704.002,720.002,720.001.95%321,000
Sep 18, 20262,680.002,705.002,653.002,668.002,668.000.79%156,500
Sep 17, 20262,678.002,698.002,639.002,647.002,647.00-0.34%140,300
Sep 16, 20262,560.002,656.002,560.002,656.002,656.004.32%228,900
Sep 15, 20262,500.002,547.002,484.002,546.002,546.001.07%115,500
Sep 14, 20262,510.002,553.002,502.002,519.002,519.00-0.63%111,900
Sep 11, 20262,489.002,569.002,483.002,535.002,535.00-2.09%145,600
Sep 10, 20262,601.002,621.002,557.002,589.002,589.00-0.99%129,600
Sep 9, 20262,523.002,627.002,523.002,615.002,615.003.81%149,500
Sep 8, 20262,592.002,632.002,519.002,519.002,519.00-3.82%241,400
Sep 7, 20262,570.002,624.002,565.002,619.002,619.003.35%161,500
Sep 4, 20262,541.002,553.002,488.002,534.002,534.00-0.28%252,900
Sep 3, 20262,597.002,598.002,512.002,541.002,541.00-1.74%228,400
Sep 2, 20262,630.002,649.002,582.002,586.002,586.00-3.44%227,100
Sep 1, 20262,691.002,721.002,651.002,678.002,678.00-1.58%202,500
Aug 31, 20262,617.002,743.002,591.002,721.002,721.002.80%313,400
Aug 28, 20262,662.002,678.002,632.002,647.002,647.00-0.11%151,600
Aug 27, 20262,637.002,685.002,595.002,650.002,650.002.40%199,900
Aug 26, 20262,565.002,605.002,528.002,588.002,588.001.73%153,000
Aug 25, 20262,531.002,554.002,512.002,544.002,544.00-150,000
Aug 24, 20262,559.002,584.002,530.002,544.002,544.00-1.17%116,900
Aug 21, 20262,541.002,580.002,514.002,574.002,574.00-0.66%185,700
Aug 20, 20262,588.002,606.002,526.002,591.002,591.001.13%184,700
Aug 19, 20262,671.002,683.002,560.002,562.002,562.00-7.01%286,000
Aug 18, 20262,844.002,844.002,753.002,755.002,755.00-3.10%183,000
Aug 17, 20262,859.002,878.002,818.002,843.002,843.00-0.56%163,200
Aug 14, 20262,910.002,978.002,852.002,859.002,859.00-1.41%298,300
Aug 13, 20262,732.002,909.002,732.002,900.002,900.009.06%370,500
Aug 12, 20262,659.002,686.002,621.002,659.002,659.00-0.41%219,900
Aug 10, 20262,751.002,781.002,651.002,670.002,670.00-2.91%265,100
Aug 7, 20262,638.002,809.002,586.002,750.002,750.00-1.36%549,100
Aug 6, 20262,780.002,848.002,733.002,788.002,788.001.01%368,500
Aug 5, 20262,626.002,785.002,606.002,760.002,760.007.94%352,800
Aug 4, 20262,456.002,573.002,446.002,557.002,557.005.84%223,200
Aug 3, 20262,440.002,440.002,359.002,416.002,416.00-0.90%252,400
Jul 31, 20262,456.002,483.002,399.002,438.002,438.004.32%292,400
Jul 30, 20262,287.002,383.002,261.002,337.002,337.002.19%291,100
Jul 29, 20262,426.002,431.002,249.002,287.002,287.00-5.69%364,800
Jul 28, 20262,481.002,489.002,421.002,425.002,425.00-4.19%231,200
Jul 27, 20262,515.002,543.002,488.002,531.002,531.000.84%106,500
Jul 24, 20262,533.002,551.002,486.002,510.002,510.00-2.11%104,800
Jul 23, 20262,571.002,581.002,533.002,564.002,564.000.94%86,800
Jul 22, 20262,520.002,580.002,508.002,540.002,540.002.88%216,900
Jul 21, 20262,425.002,469.002,399.002,469.002,469.002.07%230,900
Jul 17, 20262,514.002,525.002,360.002,419.002,419.00-5.51%233,100
Jul 16, 20262,550.002,579.002,542.002,560.002,560.00-2.10%142,000
Jul 15, 20262,523.002,615.002,496.002,615.002,615.004.22%152,700
Jul 14, 20262,433.002,525.002,405.002,509.002,509.001.91%177,000
Jul 13, 20262,540.002,540.002,403.002,462.002,462.00-1.79%178,900