Skip to main content
logo
Arisawa Mfg. Co., Ltd. (TYO:5208)
Japan flag Japan · Delayed Price · Currency is JPY
2,760.00
-137.00 (-4.73%)
Oct 15, 2026, 3:30 PM JST

Arisawa Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,804.002,808.002,724.002,760.002,760.00-4.73%363,400
Oct 14, 20262,860.002,949.002,850.002,897.002,897.001.72%200,100
Oct 13, 20262,880.002,892.002,800.002,848.002,848.00-1.11%180,900
Oct 9, 20262,807.002,938.002,799.002,880.002,880.000.81%163,600
Oct 8, 20262,900.002,910.002,854.002,857.002,857.00-2.76%165,900
Oct 7, 20262,907.002,996.002,904.002,938.002,938.00-0.41%219,600
Oct 6, 20262,907.002,950.002,882.002,950.002,950.000.85%187,800
Oct 5, 20262,869.002,939.002,850.002,925.002,925.004.32%281,800
Oct 2, 20262,807.002,871.002,792.002,804.002,804.00-0.99%188,200
Oct 1, 20262,740.002,832.002,731.002,832.002,832.002.24%246,700
Sep 30, 20262,719.002,791.002,700.002,770.002,770.003.17%226,700
Sep 29, 20262,698.002,723.002,664.002,685.002,685.00-0.11%177,700
Sep 28, 20262,815.002,830.002,743.002,743.002,688.00-1.51%205,700
Sep 25, 20262,721.002,801.002,721.002,785.002,729.162.39%213,600
Sep 24, 20262,718.002,752.002,704.002,720.002,665.461.95%321,000
Sep 18, 20262,680.002,705.002,653.002,668.002,614.500.79%156,500
Sep 17, 20262,678.002,698.002,639.002,647.002,593.92-0.34%140,300
Sep 16, 20262,560.002,656.002,560.002,656.002,602.744.32%228,900
Sep 15, 20262,500.002,547.002,484.002,546.002,494.951.07%115,500
Sep 14, 20262,510.002,553.002,502.002,519.002,468.49-0.63%111,900
Sep 11, 20262,489.002,569.002,483.002,535.002,484.17-2.09%145,600
Sep 10, 20262,601.002,621.002,557.002,589.002,537.09-0.99%129,600
Sep 9, 20262,523.002,627.002,523.002,615.002,562.573.81%149,500
Sep 8, 20262,592.002,632.002,519.002,519.002,468.49-3.82%241,400
Sep 7, 20262,570.002,624.002,565.002,619.002,566.493.35%161,500
Sep 4, 20262,541.002,553.002,488.002,534.002,483.19-0.28%252,900
Sep 3, 20262,597.002,598.002,512.002,541.002,490.05-1.74%228,400
Sep 2, 20262,630.002,649.002,582.002,586.002,534.15-3.44%227,100
Sep 1, 20262,691.002,721.002,651.002,678.002,624.30-1.58%202,500
Aug 31, 20262,617.002,743.002,591.002,721.002,666.442.80%313,400
Aug 28, 20262,662.002,678.002,632.002,647.002,593.92-0.11%151,600
Aug 27, 20262,637.002,685.002,595.002,650.002,596.862.40%199,900
Aug 26, 20262,565.002,605.002,528.002,588.002,536.111.73%153,000
Aug 25, 20262,531.002,554.002,512.002,544.002,492.99-150,000
Aug 24, 20262,559.002,584.002,530.002,544.002,492.99-1.17%116,900
Aug 21, 20262,541.002,580.002,514.002,574.002,522.39-0.66%185,700
Aug 20, 20262,588.002,606.002,526.002,591.002,539.051.13%184,700
Aug 19, 20262,671.002,683.002,560.002,562.002,510.63-7.01%286,000
Aug 18, 20262,844.002,844.002,753.002,755.002,699.76-3.10%183,000
Aug 17, 20262,859.002,878.002,818.002,843.002,785.99-0.56%163,200
Aug 14, 20262,910.002,978.002,852.002,859.002,801.67-1.41%298,300
Aug 13, 20262,732.002,909.002,732.002,900.002,841.859.06%370,500
Aug 12, 20262,659.002,686.002,621.002,659.002,605.68-0.41%219,900
Aug 10, 20262,751.002,781.002,651.002,670.002,616.46-2.91%265,100
Aug 7, 20262,638.002,809.002,586.002,750.002,694.86-1.36%549,100
Aug 6, 20262,780.002,848.002,733.002,788.002,732.101.01%368,500
Aug 5, 20262,626.002,785.002,606.002,760.002,704.667.94%352,800
Aug 4, 20262,456.002,573.002,446.002,557.002,505.735.84%223,200
Aug 3, 20262,440.002,440.002,359.002,416.002,367.56-0.90%252,400
Jul 31, 20262,456.002,483.002,399.002,438.002,389.124.32%292,400