Skip to main content
logo
Arisawa Mfg. Co., Ltd. (TYO:5208)
Japan flag Japan · Delayed Price · Currency is JPY
2,292.00
+54.00 (2.41%)
May 8, 2026, 3:30 PM JST

Arisawa Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 31, 20262,272.002,319.002,250.002,267.002,267.00-2.37%273,800
Mar 30, 20262,263.002,322.002,261.002,322.002,322.00-4.33%294,300
Mar 27, 20262,387.002,437.002,358.002,427.002,374.000.08%215,600
Mar 26, 20262,469.002,469.002,397.002,425.002,372.04-1.30%108,200
Mar 25, 20262,441.002,469.002,434.002,457.002,403.342.46%155,800
Mar 24, 20262,428.002,444.002,371.002,398.002,345.632.30%206,600
Mar 23, 20262,375.002,375.002,295.002,344.002,292.81-3.34%372,600
Mar 19, 20262,509.002,512.002,419.002,425.002,372.04-6.52%385,100
Mar 18, 20262,526.002,594.002,515.002,594.002,537.354.68%188,400
Mar 17, 20262,516.002,545.002,460.002,478.002,423.890.49%177,600
Mar 16, 20262,453.002,484.002,408.002,466.002,412.150.53%167,500
Mar 13, 20262,443.002,481.002,419.002,453.002,399.43-0.08%195,400
Mar 12, 20262,521.002,546.002,452.002,455.002,401.39-3.23%251,300
Mar 11, 20262,532.002,576.002,521.002,537.002,481.602.22%175,300
Mar 10, 20262,450.002,505.002,431.002,482.002,427.803.94%242,100
Mar 9, 20262,406.002,439.002,334.002,388.002,335.85-5.72%465,400
Mar 6, 20262,533.002,569.002,488.002,533.002,477.69-1.94%278,400
Mar 5, 20262,560.002,629.002,543.002,583.002,526.594.87%263,600
Mar 4, 20262,501.002,588.002,439.002,463.002,409.21-5.05%527,000
Mar 3, 20262,630.002,695.002,592.002,594.002,537.35-2.26%300,300
Mar 2, 20262,600.002,680.002,565.002,654.002,596.040.34%291,100
Feb 27, 20262,585.002,655.002,555.002,645.002,587.240.38%280,100
Feb 26, 20262,685.002,691.002,618.002,635.002,577.46-0.94%332,900
Feb 25, 20262,651.002,715.002,609.002,660.002,601.910.76%474,100
Feb 24, 20262,579.002,668.002,565.002,640.002,582.353.53%487,100
Feb 20, 20262,493.002,561.002,471.002,550.002,494.312.41%418,000