SBI ARUHI Corporation (TYO:7198)
Japan · Delayed Price · Currency is JPY 799.00
-10.00 (-1.24%)
Oct 10, 2025, 2:44 PM JST
SBI ARUHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 806.00 | 811.00 | 805.00 | 806.00 | 806.00 | - | 15,800 |
| Oct 8, 2025 | 804.00 | 813.00 | 804.00 | 806.00 | 806.00 | 0.37% | 56,800 |
| Oct 7, 2025 | 805.00 | 808.00 | 803.00 | 803.00 | 803.00 | -0.50% | 39,900 |
| Oct 6, 2025 | 817.00 | 817.00 | 802.00 | 807.00 | 807.00 | 0.50% | 124,900 |
| Oct 3, 2025 | 800.00 | 807.00 | 800.00 | 803.00 | 803.00 | 0.38% | 88,000 |
| Oct 2, 2025 | 797.00 | 807.00 | 795.00 | 800.00 | 800.00 | 0.38% | 149,900 |
| Oct 1, 2025 | 817.00 | 817.00 | 797.00 | 797.00 | 797.00 | -2.45% | 213,400 |
| Sep 30, 2025 | 821.00 | 821.00 | 811.00 | 817.00 | 817.00 | -0.12% | 198,100 |
| Sep 29, 2025 | 828.00 | 828.00 | 816.00 | 818.00 | 818.00 | -2.97% | 200,600 |
| Sep 26, 2025 | 835.00 | 843.00 | 835.00 | 843.00 | 823.00 | 0.60% | 255,100 |
| Sep 25, 2025 | 833.00 | 839.00 | 832.00 | 838.00 | 818.12 | 0.72% | 118,800 |
| Sep 24, 2025 | 835.00 | 836.00 | 830.00 | 832.00 | 812.26 | -0.12% | 109,200 |
| Sep 22, 2025 | 834.00 | 840.00 | 833.00 | 833.00 | 813.24 | -0.12% | 121,400 |
| Sep 19, 2025 | 839.00 | 842.00 | 831.00 | 834.00 | 814.21 | -0.36% | 106,600 |
| Sep 18, 2025 | 836.00 | 839.00 | 833.00 | 837.00 | 817.14 | 0.36% | 82,800 |
| Sep 17, 2025 | 842.00 | 842.00 | 832.00 | 834.00 | 814.21 | -0.95% | 95,000 |
| Sep 16, 2025 | 836.00 | 842.00 | 833.00 | 842.00 | 822.02 | 0.96% | 96,600 |
| Sep 12, 2025 | 838.00 | 839.00 | 833.00 | 834.00 | 814.21 | -0.36% | 84,000 |
| Sep 11, 2025 | 840.00 | 843.00 | 835.00 | 837.00 | 817.14 | -0.12% | 84,000 |
| Sep 10, 2025 | 841.00 | 842.00 | 836.00 | 838.00 | 818.12 | 0.12% | 50,800 |
| Sep 9, 2025 | 843.00 | 844.00 | 837.00 | 837.00 | 817.14 | -0.24% | 104,300 |
| Sep 8, 2025 | 836.00 | 839.00 | 835.00 | 839.00 | 819.09 | 0.60% | 68,100 |
| Sep 5, 2025 | 836.00 | 837.00 | 833.00 | 834.00 | 814.21 | -0.24% | 48,500 |
| Sep 4, 2025 | 837.00 | 840.00 | 832.00 | 836.00 | 816.17 | - | 89,400 |
| Sep 3, 2025 | 840.00 | 840.00 | 832.00 | 836.00 | 816.17 | -0.12% | 77,100 |
| Sep 2, 2025 | 833.00 | 839.00 | 833.00 | 837.00 | 817.14 | 0.84% | 61,800 |
| Sep 1, 2025 | 832.00 | 839.00 | 830.00 | 830.00 | 810.31 | -0.36% | 75,100 |
| Aug 29, 2025 | 840.00 | 840.00 | 829.00 | 833.00 | 813.24 | -0.72% | 93,700 |
| Aug 28, 2025 | 835.00 | 844.00 | 833.00 | 839.00 | 819.10 | 0.36% | 69,500 |
| Aug 27, 2025 | 845.00 | 846.00 | 836.00 | 836.00 | 816.17 | -0.83% | 80,700 |
| Aug 26, 2025 | 844.00 | 849.00 | 842.00 | 843.00 | 823.00 | -0.59% | 118,600 |
| Aug 25, 2025 | 854.00 | 856.00 | 844.00 | 848.00 | 827.89 | 0.47% | 109,500 |
| Aug 22, 2025 | 838.00 | 853.00 | 834.00 | 844.00 | 823.98 | 1.08% | 164,500 |
| Aug 21, 2025 | 829.00 | 835.00 | 824.00 | 835.00 | 815.19 | 0.72% | 99,700 |
| Aug 20, 2025 | 821.00 | 831.00 | 820.00 | 829.00 | 809.34 | 0.97% | 85,700 |
| Aug 19, 2025 | 825.00 | 825.00 | 820.00 | 821.00 | 801.53 | -0.36% | 59,500 |
| Aug 18, 2025 | 828.00 | 829.00 | 819.00 | 824.00 | 804.45 | 0.24% | 156,800 |
| Aug 15, 2025 | 814.00 | 826.00 | 814.00 | 822.00 | 802.50 | 0.86% | 121,500 |
| Aug 14, 2025 | 810.00 | 815.00 | 806.00 | 815.00 | 795.67 | 0.62% | 127,800 |
| Aug 13, 2025 | 814.00 | 815.00 | 810.00 | 810.00 | 790.79 | - | 99,200 |
| Aug 12, 2025 | 813.00 | 817.00 | 807.00 | 810.00 | 790.79 | -0.12% | 214,000 |
| Aug 8, 2025 | 811.00 | 816.00 | 811.00 | 811.00 | 791.76 | -0.25% | 74,700 |
| Aug 7, 2025 | 813.00 | 816.00 | 811.00 | 813.00 | 793.72 | - | 117,400 |
| Aug 6, 2025 | 816.00 | 823.00 | 811.00 | 813.00 | 793.72 | -0.37% | 132,100 |
| Aug 5, 2025 | 820.00 | 826.00 | 816.00 | 816.00 | 796.64 | -0.85% | 108,600 |
| Aug 4, 2025 | 813.00 | 823.00 | 813.00 | 823.00 | 803.48 | -0.60% | 87,000 |
| Aug 1, 2025 | 834.00 | 835.00 | 822.00 | 828.00 | 808.36 | -0.60% | 99,200 |
| Jul 31, 2025 | 808.00 | 833.00 | 800.00 | 833.00 | 813.24 | -0.60% | 255,300 |
| Jul 30, 2025 | 833.00 | 841.00 | 833.00 | 838.00 | 818.12 | 0.60% | 57,400 |
| Jul 29, 2025 | 840.00 | 844.00 | 833.00 | 833.00 | 813.24 | -0.60% | 85,900 |