SBI ARUHI Corporation (TYO:7198)
Japan · Delayed Price · Currency is JPY 856.00
+7.00 (0.82%)
Apr 2, 2026, 10:14 AM JST
SBI ARUHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 841.00 | 850.00 | 832.00 | 848.00 | - | 2.66% | 152,400 |
| Mar 31, 2026 | 835.00 | 840.00 | 822.00 | 826.00 | 826.00 | 0.49% | 101,400 |
| Mar 30, 2026 | 825.00 | 832.00 | 817.00 | 822.00 | 822.00 | -4.64% | 205,400 |
| Mar 27, 2026 | 858.00 | 871.00 | 856.00 | 862.00 | 842.00 | -0.12% | 182,900 |
| Mar 26, 2026 | 865.00 | 866.00 | 854.00 | 863.00 | 842.98 | - | 160,500 |
| Mar 25, 2026 | 854.00 | 863.00 | 851.00 | 863.00 | 842.98 | 2.62% | 214,300 |
| Mar 24, 2026 | 843.00 | 845.00 | 833.00 | 841.00 | 821.49 | 1.57% | 155,700 |
| Mar 23, 2026 | 841.00 | 842.00 | 825.00 | 828.00 | 808.79 | -3.16% | 412,400 |
| Mar 19, 2026 | 861.00 | 863.00 | 853.00 | 855.00 | 835.16 | -1.50% | 128,100 |
| Mar 18, 2026 | 863.00 | 868.00 | 860.00 | 868.00 | 847.86 | 1.52% | 96,900 |
| Mar 17, 2026 | 866.00 | 866.00 | 851.00 | 855.00 | 835.16 | 0.47% | 102,500 |
| Mar 16, 2026 | 865.00 | 865.00 | 845.00 | 851.00 | 831.26 | -0.93% | 202,900 |
| Mar 13, 2026 | 852.00 | 863.00 | 848.00 | 859.00 | 839.07 | 0.47% | 330,800 |
| Mar 12, 2026 | 871.00 | 871.00 | 854.00 | 855.00 | 835.16 | -2.17% | 178,000 |
| Mar 11, 2026 | 884.00 | 885.00 | 872.00 | 874.00 | 853.72 | -0.11% | 116,200 |
| Mar 10, 2026 | 870.00 | 878.00 | 866.00 | 875.00 | 854.70 | 2.34% | 97,300 |
| Mar 9, 2026 | 846.00 | 858.00 | 838.00 | 855.00 | 835.16 | -2.17% | 263,100 |
| Mar 6, 2026 | 875.00 | 881.00 | 862.00 | 874.00 | 853.72 | -0.23% | 281,300 |
| Mar 5, 2026 | 880.00 | 885.00 | 872.00 | 876.00 | 855.68 | 2.58% | 174,100 |
| Mar 4, 2026 | 869.00 | 875.00 | 840.00 | 854.00 | 834.19 | -3.39% | 350,300 |
| Mar 3, 2026 | 916.00 | 917.00 | 883.00 | 884.00 | 863.49 | -3.49% | 483,300 |
| Mar 2, 2026 | 916.00 | 920.00 | 907.00 | 916.00 | 894.75 | -2.14% | 242,100 |
| Feb 27, 2026 | 915.00 | 938.00 | 915.00 | 936.00 | 914.28 | 2.30% | 147,200 |
| Feb 26, 2026 | 914.00 | 921.00 | 912.00 | 915.00 | 893.77 | 0.22% | 123,000 |
| Feb 25, 2026 | 914.00 | 918.00 | 909.00 | 913.00 | 891.82 | -0.22% | 144,800 |
| Feb 24, 2026 | 924.00 | 924.00 | 907.00 | 915.00 | 893.77 | -1.19% | 183,400 |
| Feb 20, 2026 | 934.00 | 934.00 | 921.00 | 926.00 | 904.52 | -0.96% | 97,200 |
| Feb 19, 2026 | 931.00 | 938.00 | 924.00 | 935.00 | 913.31 | 0.32% | 139,200 |
| Feb 18, 2026 | 925.00 | 934.00 | 923.00 | 932.00 | 910.38 | 0.87% | 61,600 |
| Feb 17, 2026 | 925.00 | 932.00 | 920.00 | 924.00 | 902.56 | -0.65% | 105,700 |
| Feb 16, 2026 | 927.00 | 933.00 | 918.00 | 930.00 | 908.42 | 0.54% | 174,600 |
| Feb 13, 2026 | 925.00 | 933.00 | 912.00 | 925.00 | 903.54 | -1.07% | 192,900 |
| Feb 12, 2026 | 942.00 | 949.00 | 931.00 | 935.00 | 913.31 | -0.32% | 267,800 |
| Feb 10, 2026 | 930.00 | 940.00 | 928.00 | 938.00 | 916.24 | 1.19% | 114,500 |
| Feb 9, 2026 | 942.00 | 942.00 | 925.00 | 927.00 | 905.49 | - | 125,100 |
| Feb 6, 2026 | 926.00 | 930.00 | 917.00 | 927.00 | 905.49 | -0.32% | 138,400 |
| Feb 5, 2026 | 925.00 | 932.00 | 923.00 | 930.00 | 908.42 | 0.98% | 97,700 |
| Feb 4, 2026 | 913.00 | 923.00 | 908.00 | 921.00 | 899.63 | 1.77% | 109,800 |
| Feb 3, 2026 | 896.00 | 906.00 | 890.00 | 905.00 | 884.00 | 2.26% | 98,300 |
| Feb 2, 2026 | 891.00 | 902.00 | 884.00 | 885.00 | 864.47 | -0.34% | 111,700 |
| Jan 30, 2026 | 875.00 | 890.00 | 875.00 | 888.00 | 867.40 | 0.91% | 66,800 |
| Jan 29, 2026 | 880.00 | 882.00 | 869.00 | 880.00 | 859.58 | -0.34% | 180,700 |
| Jan 28, 2026 | 894.00 | 895.00 | 880.00 | 883.00 | 862.51 | -1.34% | 143,500 |
| Jan 27, 2026 | 897.00 | 897.00 | 888.00 | 895.00 | 874.23 | -0.11% | 114,500 |
| Jan 26, 2026 | 907.00 | 907.00 | 889.00 | 896.00 | 875.21 | -1.97% | 270,200 |
| Jan 23, 2026 | 910.00 | 918.00 | 908.00 | 914.00 | 892.79 | -0.11% | 96,600 |
| Jan 22, 2026 | 915.00 | 919.00 | 912.00 | 915.00 | 893.77 | 0.55% | 82,800 |
| Jan 21, 2026 | 918.00 | 926.00 | 905.00 | 910.00 | 888.89 | -1.94% | 249,300 |
| Jan 20, 2026 | 932.00 | 936.00 | 925.00 | 928.00 | 906.47 | -0.43% | 184,600 |
| Jan 19, 2026 | 944.00 | 944.00 | 928.00 | 932.00 | 910.38 | -1.27% | 148,500 |