Skip to main content
logo
Arisawa Mfg. Co., Ltd. (TYO:5208)
Japan flag Japan · Delayed Price · Currency is JPY
2,424.00
-27.00 (-1.10%)
Jun 16, 2026, 3:30 PM JST

Arisawa Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 20262,506.002,569.002,506.002,560.002,560.002.73%199,800
Apr 20, 20262,514.002,519.002,476.002,492.002,492.00-0.44%95,700
Apr 17, 20262,545.002,545.002,489.002,503.002,503.00-1.77%102,500
Apr 16, 20262,525.002,560.002,525.002,548.002,548.000.95%137,800
Apr 15, 20262,550.002,570.002,505.002,524.002,524.000.04%137,300
Apr 14, 20262,485.002,537.002,485.002,523.002,523.002.02%145,600
Apr 13, 20262,470.002,494.002,455.002,473.002,473.00-0.28%119,100
Apr 10, 20262,466.002,494.002,461.002,480.002,480.000.85%125,300
Apr 9, 20262,464.002,490.002,432.002,459.002,459.00-0.16%135,100
Apr 8, 20262,430.002,463.002,413.002,463.002,463.004.54%222,800
Apr 7, 20262,350.002,369.002,329.002,356.002,356.000.99%116,900
Apr 6, 20262,330.002,351.002,312.002,333.002,333.000.13%125,700
Apr 3, 20262,342.002,345.002,309.002,330.002,330.000.91%121,900
Apr 2, 20262,372.002,400.002,309.002,309.002,309.00-2.66%112,800
Apr 1, 20262,343.002,376.002,325.002,372.002,372.004.63%163,100