SBI ARUHI Corporation (TYO:7198)
Japan · Delayed Price · Currency is JPY 837.00
+4.00 (0.48%)
Sep 8, 2026, 1:04 PM JST
SBI ARUHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 836.00 | 838.00 | 832.00 | 833.00 | 833.00 | -0.24% | 68,700 |
| Sep 4, 2026 | 837.00 | 841.00 | 833.00 | 835.00 | 835.00 | -0.12% | 154,000 |
| Sep 3, 2026 | 834.00 | 840.00 | 830.00 | 836.00 | 836.00 | 0.97% | 69,000 |
| Sep 2, 2026 | 840.00 | 840.00 | 828.00 | 828.00 | 828.00 | -1.66% | 124,700 |
| Sep 1, 2026 | 833.00 | 847.00 | 832.00 | 842.00 | 842.00 | 1.08% | 158,800 |
| Aug 31, 2026 | 839.00 | 839.00 | 832.00 | 833.00 | 833.00 | -0.95% | 97,800 |
| Aug 28, 2026 | 840.00 | 844.00 | 840.00 | 841.00 | 841.00 | -0.24% | 95,100 |
| Aug 27, 2026 | 847.00 | 847.00 | 840.00 | 843.00 | 843.00 | -0.47% | 83,800 |
| Aug 26, 2026 | 839.00 | 847.00 | 839.00 | 847.00 | 847.00 | 1.07% | 74,200 |
| Aug 25, 2026 | 847.00 | 849.00 | 838.00 | 838.00 | 838.00 | -1.06% | 119,400 |
| Aug 24, 2026 | 847.00 | 850.00 | 842.00 | 847.00 | 847.00 | 0.24% | 78,200 |
| Aug 21, 2026 | 834.00 | 845.00 | 832.00 | 845.00 | 845.00 | 1.56% | 95,300 |
| Aug 20, 2026 | 828.00 | 836.00 | 824.00 | 832.00 | 832.00 | 0.60% | 133,700 |
| Aug 19, 2026 | 849.00 | 849.00 | 822.00 | 827.00 | 827.00 | -2.59% | 204,800 |
| Aug 18, 2026 | 840.00 | 849.00 | 837.00 | 849.00 | 849.00 | 0.83% | 112,300 |
| Aug 17, 2026 | 843.00 | 850.00 | 837.00 | 842.00 | 842.00 | -0.36% | 137,800 |
| Aug 14, 2026 | 842.00 | 852.00 | 840.00 | 845.00 | 845.00 | 0.12% | 137,600 |
| Aug 13, 2026 | 840.00 | 853.00 | 830.00 | 844.00 | 844.00 | 0.24% | 281,700 |
| Aug 12, 2026 | 827.00 | 845.00 | 818.00 | 842.00 | 842.00 | 3.06% | 279,500 |
| Aug 10, 2026 | 823.00 | 823.00 | 813.00 | 817.00 | 817.00 | -0.24% | 103,000 |
| Aug 7, 2026 | 818.00 | 819.00 | 809.00 | 819.00 | 819.00 | 0.24% | 105,500 |
| Aug 6, 2026 | 803.00 | 817.00 | 803.00 | 817.00 | 817.00 | 1.62% | 117,400 |
| Aug 5, 2026 | 802.00 | 807.00 | 802.00 | 804.00 | 804.00 | 0.37% | 112,700 |
| Aug 4, 2026 | 800.00 | 803.00 | 797.00 | 801.00 | 801.00 | 0.13% | 83,800 |
| Aug 3, 2026 | 812.00 | 812.00 | 795.00 | 800.00 | 800.00 | -1.84% | 151,500 |
| Jul 31, 2026 | 808.00 | 824.00 | 805.00 | 815.00 | 815.00 | 0.37% | 235,400 |
| Jul 30, 2026 | 811.00 | 817.00 | 803.00 | 812.00 | 812.00 | -0.49% | 246,900 |
| Jul 29, 2026 | 808.00 | 820.00 | 804.00 | 816.00 | 816.00 | 1.75% | 153,500 |
| Jul 28, 2026 | 807.00 | 808.00 | 801.00 | 802.00 | 802.00 | -1.11% | 93,100 |
| Jul 27, 2026 | 799.00 | 812.00 | 799.00 | 811.00 | 811.00 | 2.27% | 154,200 |
| Jul 24, 2026 | 796.00 | 798.00 | 792.00 | 793.00 | 793.00 | -0.63% | 113,000 |
| Jul 23, 2026 | 800.00 | 803.00 | 798.00 | 798.00 | 798.00 | -0.37% | 78,900 |
| Jul 22, 2026 | 806.00 | 806.00 | 799.00 | 801.00 | 801.00 | -0.62% | 103,300 |
| Jul 21, 2026 | 799.00 | 811.00 | 799.00 | 806.00 | 806.00 | 1.51% | 118,200 |
| Jul 17, 2026 | 803.00 | 807.00 | 790.00 | 794.00 | 794.00 | -1.37% | 242,100 |
| Jul 16, 2026 | 818.00 | 820.00 | 804.00 | 805.00 | 805.00 | -1.83% | 116,600 |
| Jul 15, 2026 | 812.00 | 821.00 | 810.00 | 820.00 | 820.00 | 1.49% | 89,400 |
| Jul 14, 2026 | 813.00 | 814.00 | 807.00 | 808.00 | 808.00 | -0.12% | 92,700 |
| Jul 13, 2026 | 808.00 | 814.00 | 805.00 | 809.00 | 809.00 | 0.12% | 85,500 |
| Jul 10, 2026 | 808.00 | 818.00 | 804.00 | 808.00 | 808.00 | 0.50% | 220,700 |
| Jul 9, 2026 | 805.00 | 810.00 | 799.00 | 804.00 | 804.00 | -0.12% | 176,300 |
| Jul 8, 2026 | 808.00 | 811.00 | 802.00 | 805.00 | 805.00 | -0.62% | 102,300 |
| Jul 7, 2026 | 809.00 | 815.00 | 805.00 | 810.00 | 810.00 | 0.75% | 101,300 |
| Jul 6, 2026 | 798.00 | 807.00 | 798.00 | 804.00 | 804.00 | 1.77% | 150,400 |
| Jul 3, 2026 | 797.00 | 798.00 | 789.00 | 790.00 | 790.00 | -0.13% | 99,700 |
| Jul 2, 2026 | 783.00 | 794.00 | 783.00 | 791.00 | 791.00 | 1.28% | 114,300 |
| Jul 1, 2026 | 782.00 | 783.00 | 776.00 | 781.00 | 781.00 | -0.26% | 135,600 |
| Jun 30, 2026 | 793.00 | 796.00 | 783.00 | 783.00 | 783.00 | -1.14% | 139,800 |
| Jun 29, 2026 | 787.00 | 792.00 | 784.00 | 792.00 | 792.00 | 1.41% | 136,100 |
| Jun 26, 2026 | 778.00 | 781.00 | 771.00 | 781.00 | 781.00 | 1.17% | 163,000 |