SBI ARUHI Corporation (TYO:7198)
Japan · Delayed Price · Currency is JPY 808.00
+4.00 (0.50%)
Aug 6, 2026, 11:28 AM JST
SBI ARUHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 780.00 | 784.00 | 771.00 | 772.00 | 772.00 | -0.90% | 103,100 |
| Jun 24, 2026 | 777.00 | 786.00 | 777.00 | 779.00 | 779.00 | 0.26% | 98,900 |
| Jun 23, 2026 | 784.00 | 787.00 | 777.00 | 777.00 | 777.00 | -1.27% | 170,400 |
| Jun 22, 2026 | 785.00 | 790.00 | 782.00 | 787.00 | 787.00 | 0.25% | 60,900 |
| Jun 19, 2026 | 792.00 | 795.00 | 783.00 | 785.00 | 785.00 | -0.88% | 89,900 |
| Jun 18, 2026 | 794.00 | 799.00 | 788.00 | 792.00 | 792.00 | 0.25% | 81,000 |
| Jun 17, 2026 | 795.00 | 804.00 | 790.00 | 790.00 | 790.00 | 0.25% | 110,300 |
| Jun 16, 2026 | 798.00 | 798.00 | 786.00 | 788.00 | 788.00 | -1.87% | 105,700 |
| Jun 15, 2026 | 797.00 | 804.00 | 795.00 | 803.00 | 803.00 | 1.52% | 77,600 |
| Jun 12, 2026 | 794.00 | 795.00 | 786.00 | 791.00 | 791.00 | -0.13% | 105,700 |
| Jun 11, 2026 | 788.00 | 792.00 | 783.00 | 792.00 | 792.00 | 0.25% | 103,000 |
| Jun 10, 2026 | 782.00 | 791.00 | 782.00 | 790.00 | 790.00 | 1.02% | 107,300 |
| Jun 9, 2026 | 786.00 | 792.00 | 778.00 | 782.00 | 782.00 | 0.26% | 98,700 |
| Jun 8, 2026 | 788.00 | 794.00 | 772.00 | 780.00 | 780.00 | -1.76% | 176,900 |
| Jun 5, 2026 | 787.00 | 803.00 | 787.00 | 794.00 | 794.00 | 1.15% | 127,800 |
| Jun 4, 2026 | 777.00 | 786.00 | 777.00 | 785.00 | 785.00 | 1.03% | 115,400 |
| 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 |