SBI ARUHI Corporation (TYO:7198)
Japan · Delayed Price · Currency is JPY 930.00
+5.00 (0.54%)
Feb 16, 2026, 3:30 PM JST
SBI ARUHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 927.00 | 933.00 | 918.00 | 930.00 | 930.00 | 0.54% | 174,600 |
| Feb 13, 2026 | 925.00 | 933.00 | 912.00 | 925.00 | 925.00 | -1.07% | 192,900 |
| Feb 12, 2026 | 942.00 | 949.00 | 931.00 | 935.00 | 935.00 | -0.32% | 267,800 |
| Feb 10, 2026 | 930.00 | 940.00 | 928.00 | 938.00 | 938.00 | 1.19% | 114,500 |
| Feb 9, 2026 | 942.00 | 942.00 | 925.00 | 927.00 | 927.00 | - | 125,100 |
| Feb 6, 2026 | 926.00 | 930.00 | 917.00 | 927.00 | 927.00 | -0.32% | 138,400 |
| Feb 5, 2026 | 925.00 | 932.00 | 923.00 | 930.00 | 930.00 | 0.98% | 97,700 |
| Feb 4, 2026 | 913.00 | 923.00 | 908.00 | 921.00 | 921.00 | 1.77% | 109,800 |
| Feb 3, 2026 | 896.00 | 906.00 | 890.00 | 905.00 | 905.00 | 2.26% | 98,300 |
| Feb 2, 2026 | 891.00 | 902.00 | 884.00 | 885.00 | 885.00 | -0.34% | 111,700 |
| Jan 30, 2026 | 875.00 | 890.00 | 875.00 | 888.00 | 888.00 | 0.91% | 66,800 |
| Jan 29, 2026 | 880.00 | 882.00 | 869.00 | 880.00 | 880.00 | -0.34% | 180,700 |
| Jan 28, 2026 | 894.00 | 895.00 | 880.00 | 883.00 | 883.00 | -1.34% | 143,500 |
| Jan 27, 2026 | 897.00 | 897.00 | 888.00 | 895.00 | 895.00 | -0.11% | 114,500 |
| Jan 26, 2026 | 907.00 | 907.00 | 889.00 | 896.00 | 896.00 | -1.97% | 270,200 |
| Jan 23, 2026 | 910.00 | 918.00 | 908.00 | 914.00 | 914.00 | -0.11% | 96,600 |
| Jan 22, 2026 | 915.00 | 919.00 | 912.00 | 915.00 | 915.00 | 0.55% | 82,800 |
| Jan 21, 2026 | 918.00 | 926.00 | 905.00 | 910.00 | 910.00 | -1.94% | 249,300 |
| Jan 20, 2026 | 932.00 | 936.00 | 925.00 | 928.00 | 928.00 | -0.43% | 184,600 |
| Jan 19, 2026 | 944.00 | 944.00 | 928.00 | 932.00 | 932.00 | -1.27% | 148,500 |
| Jan 16, 2026 | 940.00 | 946.00 | 932.00 | 944.00 | 944.00 | -0.11% | 112,700 |
| Jan 15, 2026 | 917.00 | 950.00 | 914.00 | 945.00 | 945.00 | 3.05% | 203,700 |
| Jan 14, 2026 | 917.00 | 923.00 | 915.00 | 917.00 | 917.00 | 0.11% | 110,900 |
| Jan 13, 2026 | 926.00 | 926.00 | 911.00 | 916.00 | 916.00 | 0.22% | 156,700 |
| Jan 9, 2026 | 908.00 | 916.00 | 908.00 | 914.00 | 914.00 | 0.88% | 114,500 |
| Jan 8, 2026 | 905.00 | 910.00 | 903.00 | 906.00 | 906.00 | 0.11% | 78,500 |
| Jan 7, 2026 | 908.00 | 919.00 | 903.00 | 905.00 | 905.00 | -0.11% | 171,300 |
| Jan 6, 2026 | 900.00 | 911.00 | 899.00 | 906.00 | 906.00 | 1.12% | 158,800 |
| Jan 5, 2026 | 905.00 | 910.00 | 891.00 | 896.00 | 896.00 | -0.44% | 184,200 |
| Dec 30, 2025 | 900.00 | 910.00 | 894.00 | 900.00 | 900.00 | -0.22% | 106,200 |
| Dec 29, 2025 | 918.00 | 918.00 | 900.00 | 902.00 | 902.00 | -0.55% | 183,000 |
| Dec 26, 2025 | 890.00 | 907.00 | 890.00 | 907.00 | 907.00 | 1.68% | 133,200 |
| Dec 25, 2025 | 884.00 | 894.00 | 884.00 | 892.00 | 892.00 | 0.68% | 72,500 |
| Dec 24, 2025 | 890.00 | 892.00 | 885.00 | 886.00 | 886.00 | -0.11% | 98,300 |
| Dec 23, 2025 | 893.00 | 896.00 | 883.00 | 887.00 | 887.00 | -0.34% | 188,300 |
| Dec 22, 2025 | 931.00 | 934.00 | 888.00 | 890.00 | 890.00 | 0.45% | 295,400 |
| Dec 19, 2025 | 884.00 | 890.00 | 880.00 | 886.00 | 886.00 | 0.23% | 77,400 |
| Dec 18, 2025 | 874.00 | 884.00 | 869.00 | 884.00 | 884.00 | 1.84% | 115,400 |
| Dec 17, 2025 | 880.00 | 880.00 | 867.00 | 868.00 | 868.00 | -0.91% | 86,200 |
| Dec 16, 2025 | 892.00 | 892.00 | 874.00 | 876.00 | 876.00 | -1.90% | 72,000 |
| Dec 15, 2025 | 885.00 | 899.00 | 882.00 | 893.00 | 893.00 | 1.13% | 114,900 |
| Dec 12, 2025 | 880.00 | 884.00 | 870.00 | 883.00 | 883.00 | 1.96% | 91,900 |
| Dec 11, 2025 | 876.00 | 882.00 | 866.00 | 866.00 | 866.00 | -1.70% | 92,800 |
| Dec 10, 2025 | 887.00 | 892.00 | 872.00 | 881.00 | 881.00 | -1.01% | 108,000 |
| Dec 9, 2025 | 898.00 | 900.00 | 887.00 | 890.00 | 890.00 | -1.22% | 86,200 |
| Dec 8, 2025 | 890.00 | 904.00 | 890.00 | 901.00 | 901.00 | 1.58% | 80,300 |
| Dec 5, 2025 | 880.00 | 891.00 | 879.00 | 887.00 | 887.00 | 0.80% | 119,900 |
| Dec 4, 2025 | 867.00 | 883.00 | 866.00 | 880.00 | 880.00 | 1.50% | 80,700 |
| Dec 3, 2025 | 886.00 | 892.00 | 867.00 | 867.00 | 867.00 | -1.81% | 186,800 |
| Dec 2, 2025 | 926.00 | 930.00 | 883.00 | 883.00 | 883.00 | -4.23% | 353,400 |