SBI ARUHI Corporation (TYO:7198)
Japan · Delayed Price · Currency is JPY 785.00
+8.00 (1.03%)
Jun 4, 2026, 3:30 PM JST
SBI ARUHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 777.00 | 786.00 | 777.00 | 783.00 | - | 0.77% | 80,100 |
| Jun 3, 2026 | 780.00 | 785.00 | 774.00 | 777.00 | 777.00 | 0.39% | 145,900 |
| Jun 2, 2026 | 775.00 | 779.00 | 767.00 | 774.00 | 774.00 | -0.13% | 194,200 |
| Jun 1, 2026 | 799.00 | 800.00 | 773.00 | 775.00 | 775.00 | -3.13% | 587,600 |
| May 29, 2026 | 811.00 | 819.00 | 800.00 | 800.00 | 800.00 | -1.72% | 232,100 |
| May 28, 2026 | 820.00 | 820.00 | 808.00 | 814.00 | 814.00 | 0.12% | 153,100 |
| May 27, 2026 | 810.00 | 816.00 | 805.00 | 813.00 | 813.00 | 0.74% | 102,700 |
| May 26, 2026 | 806.00 | 809.00 | 799.00 | 807.00 | 807.00 | 0.37% | 292,100 |
| May 25, 2026 | 827.00 | 827.00 | 802.00 | 804.00 | 804.00 | -2.43% | 199,700 |
| May 22, 2026 | 822.00 | 828.00 | 820.00 | 824.00 | 824.00 | 0.24% | 48,600 |
| May 21, 2026 | 817.00 | 829.00 | 815.00 | 822.00 | 822.00 | 0.98% | 107,000 |
| May 20, 2026 | 826.00 | 826.00 | 807.00 | 814.00 | 814.00 | -1.33% | 148,200 |
| May 19, 2026 | 823.00 | 829.00 | 818.00 | 825.00 | 825.00 | 1.23% | 136,800 |
| May 18, 2026 | 831.00 | 831.00 | 807.00 | 815.00 | 815.00 | -2.63% | 373,400 |
| May 15, 2026 | 830.00 | 837.00 | 829.00 | 837.00 | 837.00 | 1.21% | 77,100 |
| May 14, 2026 | 830.00 | 834.00 | 823.00 | 827.00 | 827.00 | -0.72% | 113,700 |
| May 13, 2026 | 836.00 | 836.00 | 821.00 | 833.00 | 833.00 | -1.54% | 285,500 |
| May 12, 2026 | 848.00 | 859.00 | 837.00 | 846.00 | 846.00 | -0.70% | 250,000 |
| May 11, 2026 | 850.00 | 862.00 | 845.00 | 852.00 | 852.00 | 0.24% | 134,600 |
| May 8, 2026 | 848.00 | 853.00 | 841.00 | 850.00 | 850.00 | - | 116,600 |
| May 7, 2026 | 849.00 | 850.00 | 841.00 | 850.00 | 850.00 | 0.71% | 155,300 |
| May 1, 2026 | 855.00 | 856.00 | 838.00 | 844.00 | 844.00 | -1.86% | 192,900 |
| Apr 30, 2026 | 863.00 | 863.00 | 855.00 | 860.00 | 860.00 | -1.04% | 122,000 |
| Apr 28, 2026 | 861.00 | 869.00 | 859.00 | 869.00 | 869.00 | 1.28% | 104,600 |
| Apr 27, 2026 | 871.00 | 871.00 | 857.00 | 858.00 | 858.00 | -1.27% | 126,100 |
| Apr 24, 2026 | 870.00 | 873.00 | 863.00 | 869.00 | 869.00 | -0.11% | 42,200 |
| Apr 23, 2026 | 872.00 | 874.00 | 865.00 | 870.00 | 870.00 | -1.02% | 92,500 |
| Apr 22, 2026 | 880.00 | 881.00 | 872.00 | 879.00 | 879.00 | -0.34% | 58,000 |
| Apr 21, 2026 | 882.00 | 882.00 | 875.00 | 882.00 | 882.00 | 0.80% | 74,600 |
| Apr 20, 2026 | 878.00 | 879.00 | 872.00 | 875.00 | 875.00 | 0.34% | 56,200 |
| Apr 17, 2026 | 873.00 | 880.00 | 868.00 | 872.00 | 872.00 | -0.34% | 66,300 |
| Apr 16, 2026 | 879.00 | 882.00 | 874.00 | 875.00 | 875.00 | 0.11% | 50,600 |
| Apr 15, 2026 | 867.00 | 874.00 | 867.00 | 874.00 | 874.00 | 1.27% | 58,400 |
| Apr 14, 2026 | 858.00 | 863.00 | 854.00 | 863.00 | 863.00 | 1.17% | 81,900 |
| Apr 13, 2026 | 863.00 | 870.00 | 851.00 | 853.00 | 853.00 | -1.50% | 116,900 |
| Apr 10, 2026 | 889.00 | 889.00 | 865.00 | 866.00 | 866.00 | -2.59% | 125,700 |
| Apr 9, 2026 | 898.00 | 898.00 | 882.00 | 889.00 | 889.00 | -0.78% | 70,500 |
| Apr 8, 2026 | 893.00 | 897.00 | 887.00 | 896.00 | 896.00 | 1.82% | 156,300 |
| Apr 7, 2026 | 869.00 | 880.00 | 864.00 | 880.00 | 880.00 | 2.33% | 124,600 |
| Apr 6, 2026 | 865.00 | 865.00 | 860.00 | 860.00 | 860.00 | -0.46% | 65,700 |
| Apr 3, 2026 | 855.00 | 864.00 | 855.00 | 864.00 | 864.00 | 1.17% | 73,600 |
| Apr 2, 2026 | 861.00 | 864.00 | 846.00 | 854.00 | 854.00 | 0.59% | 131,100 |
| Apr 1, 2026 | 841.00 | 850.00 | 832.00 | 849.00 | 849.00 | 2.78% | 176,700 |
| 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 | -2.38% | 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 |