SBI ARUHI Corporation (TYO:7198)
Japan · Delayed Price · Currency is JPY 834.00
-8.00 (-0.95%)
Sep 17, 2025, 3:30 PM JST
SBI ARUHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 842.00 | 842.00 | 832.00 | 835.00 | - | -0.83% | 34,500 |
| Sep 16, 2025 | 836.00 | 842.00 | 833.00 | 842.00 | 842.00 | 0.96% | 96,600 |
| Sep 12, 2025 | 838.00 | 839.00 | 833.00 | 834.00 | 834.00 | -0.36% | 84,000 |
| Sep 11, 2025 | 840.00 | 843.00 | 835.00 | 837.00 | 837.00 | -0.12% | 56,200 |
| Sep 10, 2025 | 841.00 | 842.00 | 836.00 | 838.00 | 838.00 | 0.12% | 50,800 |
| Sep 9, 2025 | 843.00 | 844.00 | 837.00 | 837.00 | 837.00 | -0.24% | 104,300 |
| Sep 8, 2025 | 836.00 | 839.00 | 835.00 | 839.00 | 839.00 | 0.60% | 68,100 |
| Sep 5, 2025 | 836.00 | 837.00 | 833.00 | 834.00 | 834.00 | -0.24% | 48,500 |
| Sep 4, 2025 | 837.00 | 840.00 | 832.00 | 836.00 | 836.00 | - | 89,400 |
| Sep 3, 2025 | 840.00 | 840.00 | 832.00 | 836.00 | 836.00 | -0.12% | 77,100 |
| Sep 2, 2025 | 833.00 | 839.00 | 833.00 | 837.00 | 837.00 | 0.84% | 61,800 |
| Sep 1, 2025 | 832.00 | 839.00 | 830.00 | 830.00 | 830.00 | -0.36% | 75,100 |
| Aug 29, 2025 | 840.00 | 840.00 | 829.00 | 833.00 | 833.00 | -0.72% | 93,700 |
| Aug 28, 2025 | 835.00 | 844.00 | 833.00 | 839.00 | 839.00 | 0.36% | 69,500 |
| Aug 27, 2025 | 845.00 | 846.00 | 836.00 | 836.00 | 836.00 | -0.83% | 80,700 |
| Aug 26, 2025 | 844.00 | 849.00 | 842.00 | 843.00 | 843.00 | -0.59% | 118,600 |
| Aug 25, 2025 | 854.00 | 856.00 | 844.00 | 848.00 | 848.00 | 0.47% | 109,500 |
| Aug 22, 2025 | 838.00 | 853.00 | 834.00 | 844.00 | 844.00 | 1.08% | 164,500 |
| Aug 21, 2025 | 829.00 | 835.00 | 824.00 | 835.00 | 835.00 | 0.72% | 99,700 |
| Aug 20, 2025 | 821.00 | 831.00 | 820.00 | 829.00 | 829.00 | 0.97% | 85,700 |
| Aug 19, 2025 | 825.00 | 825.00 | 820.00 | 821.00 | 821.00 | -0.36% | 59,500 |
| Aug 18, 2025 | 828.00 | 829.00 | 819.00 | 824.00 | 824.00 | 0.24% | 156,800 |
| Aug 15, 2025 | 814.00 | 826.00 | 814.00 | 822.00 | 822.00 | 0.86% | 121,500 |
| Aug 14, 2025 | 810.00 | 815.00 | 806.00 | 815.00 | 815.00 | 0.62% | 127,800 |
| Aug 13, 2025 | 814.00 | 815.00 | 810.00 | 810.00 | 810.00 | - | 99,200 |
| Aug 12, 2025 | 813.00 | 817.00 | 807.00 | 810.00 | 810.00 | -0.12% | 214,000 |
| Aug 8, 2025 | 811.00 | 816.00 | 811.00 | 811.00 | 811.00 | -0.25% | 74,700 |
| Aug 7, 2025 | 813.00 | 816.00 | 811.00 | 813.00 | 813.00 | - | 117,400 |
| Aug 6, 2025 | 816.00 | 823.00 | 811.00 | 813.00 | 813.00 | -0.37% | 132,100 |
| Aug 5, 2025 | 820.00 | 826.00 | 816.00 | 816.00 | 816.00 | -0.85% | 108,600 |
| Aug 4, 2025 | 813.00 | 823.00 | 813.00 | 823.00 | 823.00 | -0.60% | 87,000 |
| Aug 1, 2025 | 834.00 | 835.00 | 822.00 | 828.00 | 828.00 | -0.60% | 99,200 |
| Jul 31, 2025 | 808.00 | 833.00 | 800.00 | 833.00 | 833.00 | -0.60% | 255,300 |
| Jul 30, 2025 | 833.00 | 841.00 | 833.00 | 838.00 | 838.00 | 0.60% | 57,400 |
| Jul 29, 2025 | 840.00 | 844.00 | 833.00 | 833.00 | 833.00 | -0.60% | 85,900 |
| Jul 28, 2025 | 840.00 | 842.00 | 836.00 | 838.00 | 838.00 | - | 97,500 |
| Jul 25, 2025 | 844.00 | 847.00 | 838.00 | 838.00 | 838.00 | -1.30% | 71,000 |
| Jul 24, 2025 | 837.00 | 851.00 | 836.00 | 849.00 | 849.00 | 1.43% | 172,500 |
| Jul 23, 2025 | 839.00 | 842.00 | 833.00 | 837.00 | 837.00 | 0.36% | 116,200 |
| Jul 22, 2025 | 830.00 | 840.00 | 828.00 | 834.00 | 834.00 | 0.97% | 91,800 |
| Jul 18, 2025 | 829.00 | 834.00 | 826.00 | 826.00 | 826.00 | -0.60% | 66,800 |
| Jul 17, 2025 | 831.00 | 837.00 | 826.00 | 831.00 | 831.00 | - | 71,500 |
| Jul 16, 2025 | 839.00 | 847.00 | 828.00 | 831.00 | 831.00 | -1.19% | 98,100 |
| Jul 15, 2025 | 853.00 | 865.00 | 841.00 | 841.00 | 841.00 | -0.47% | 254,400 |
| Jul 14, 2025 | 835.00 | 845.00 | 833.00 | 845.00 | 845.00 | 1.08% | 131,200 |
| Jul 11, 2025 | 821.00 | 841.00 | 819.00 | 836.00 | 836.00 | 2.20% | 143,800 |
| Jul 10, 2025 | 825.00 | 828.00 | 818.00 | 818.00 | 818.00 | -0.61% | 101,300 |
| Jul 9, 2025 | 820.00 | 826.00 | 817.00 | 823.00 | 823.00 | 0.86% | 66,000 |
| Jul 8, 2025 | 807.00 | 818.00 | 807.00 | 816.00 | 816.00 | 0.74% | 62,000 |
| Jul 7, 2025 | 818.00 | 819.00 | 808.00 | 810.00 | 810.00 | -0.74% | 63,100 |