Skip to main content
logo
Arisawa Mfg. Co., Ltd. (TYO:5208)
Japan flag Japan · Delayed Price · Currency is JPY
2,859.00
-41.00 (-1.41%)
Aug 14, 2026, 3:30 PM JST

Arisawa Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 20262,531.002,560.002,500.002,507.002,507.000.97%150,100
Jul 9, 20262,474.002,495.002,440.002,483.002,483.001.60%164,600
Jul 8, 20262,450.002,516.002,439.002,444.002,444.00-2.04%255,200
Jul 7, 20262,661.002,665.002,495.002,495.002,495.00-6.73%175,600
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