Skip to main content
logo
Arisawa Mfg. Co., Ltd. (TYO:5208)
Japan flag Japan · Delayed Price · Currency is JPY
2,675.00
-111.00 (-3.98%)
Jul 6, 2026, 3:30 PM JST

Arisawa Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20262,788.002,799.002,661.002,675.002,675.00-3.98%166,700
Jul 3, 20262,626.002,798.002,626.002,786.002,786.002.20%186,800
Jul 2, 20262,630.002,732.002,619.002,726.002,726.001.83%220,200
Jul 1, 20262,650.002,699.002,649.002,677.002,677.002.41%140,700
Jun 30, 20262,600.002,667.002,552.002,614.002,614.001.00%217,700
Jun 29, 20262,565.002,588.002,500.002,588.002,588.000.23%210,500
Jun 26, 20262,639.002,649.002,521.002,582.002,582.00-1.86%179,200
Jun 25, 20262,576.002,647.002,549.002,631.002,631.005.79%238,300
Jun 24, 20262,642.002,691.002,487.002,487.002,487.00-7.17%287,700
Jun 23, 20262,770.002,868.002,679.002,679.002,679.00-2.30%396,300
Jun 22, 20262,652.002,751.002,634.002,742.002,742.003.43%358,600
Jun 19, 20262,560.002,686.002,543.002,651.002,651.005.58%410,000
Jun 18, 20262,488.002,538.002,475.002,511.002,511.002.32%186,800
Jun 17, 20262,424.002,497.002,411.002,454.002,454.001.24%209,200
Jun 16, 20262,445.002,464.002,413.002,424.002,424.00-1.10%226,700
Jun 15, 20262,361.002,466.002,353.002,451.002,451.006.06%285,300
Jun 12, 20262,261.002,366.002,251.002,311.002,311.005.38%258,000
Jun 11, 20262,134.002,205.002,110.002,193.002,193.00-0.23%186,500
Jun 10, 20262,180.002,198.002,135.002,198.002,198.000.18%222,700
Jun 9, 20262,206.002,216.002,158.002,194.002,194.000.27%189,700
Jun 8, 20262,179.002,221.002,154.002,188.002,188.00-4.25%258,600
Jun 5, 20262,250.002,305.002,231.002,285.002,285.001.69%162,200
Jun 4, 20262,256.002,270.002,225.002,247.002,247.00-1.71%166,300
Jun 3, 20262,285.002,309.002,267.002,286.002,286.000.93%228,400
Jun 2, 20262,307.002,318.002,202.002,265.002,265.00-3.08%271,200
Jun 1, 20262,295.002,341.002,273.002,337.002,337.001.26%228,300
May 29, 20262,258.002,338.002,246.002,308.002,308.002.90%231,000
May 28, 20262,201.002,244.002,179.002,243.002,243.000.45%190,700
May 27, 20262,270.002,300.002,221.002,233.002,233.00-2.10%249,100
May 26, 20262,300.002,306.002,243.002,281.002,281.00-0.83%150,600
May 25, 20262,295.002,321.002,275.002,300.002,300.002.27%169,200
May 22, 20262,255.002,288.002,244.002,249.002,249.000.45%143,300
May 21, 20262,250.002,262.002,228.002,239.002,239.001.31%162,800
May 20, 20262,222.002,240.002,165.002,210.002,210.00-2.21%303,600
May 19, 20262,290.002,299.002,215.002,260.002,260.00-1.48%321,500
May 18, 20262,345.002,370.002,294.002,294.002,294.00-2.67%159,200
May 15, 20262,431.002,460.002,320.002,357.002,357.00-1.91%196,900
May 14, 20262,339.002,492.002,338.002,403.002,403.003.35%371,300
May 13, 20262,257.002,343.002,257.002,325.002,325.003.01%183,600
May 12, 20262,360.002,385.002,253.002,257.002,257.00-3.83%331,800
May 11, 20262,313.002,365.002,308.002,347.002,347.002.40%351,800
May 8, 20262,246.002,339.002,242.002,292.002,292.002.41%521,100
May 7, 20262,278.002,293.002,235.002,238.002,238.00-1.71%703,400
May 1, 20262,402.002,423.002,266.002,277.002,277.00-16.38%1,273,200
Apr 30, 20262,736.002,770.002,674.002,723.002,723.00-0.66%456,500
Apr 28, 20262,667.002,752.002,661.002,741.002,741.002.28%294,200
Apr 27, 20262,662.002,690.002,606.002,680.002,680.001.48%259,600
Apr 24, 20262,588.002,655.002,580.002,641.002,641.002.84%200,900
Apr 23, 20262,590.002,593.002,501.002,568.002,568.00-0.39%204,000
Apr 22, 20262,557.002,589.002,533.002,578.002,578.000.70%343,100