SBI ARUHI Corporation (TYO:7198)
Japan · Delayed Price · Currency is JPY 860.00
-9.00 (-1.04%)
Apr 30, 2026, 3:30 PM JST
SBI ARUHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.64% | 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 |
| Mar 19, 2026 | 861.00 | 863.00 | 853.00 | 855.00 | 835.16 | -1.50% | 128,100 |
| Mar 18, 2026 | 863.00 | 868.00 | 860.00 | 868.00 | 847.86 | 1.52% | 96,900 |
| Mar 17, 2026 | 866.00 | 866.00 | 851.00 | 855.00 | 835.16 | 0.47% | 102,500 |
| Mar 16, 2026 | 865.00 | 865.00 | 845.00 | 851.00 | 831.26 | -0.93% | 202,900 |
| Mar 13, 2026 | 852.00 | 863.00 | 848.00 | 859.00 | 839.07 | 0.47% | 330,800 |
| Mar 12, 2026 | 871.00 | 871.00 | 854.00 | 855.00 | 835.16 | -2.17% | 178,000 |
| Mar 11, 2026 | 884.00 | 885.00 | 872.00 | 874.00 | 853.72 | -0.11% | 116,200 |
| Mar 10, 2026 | 870.00 | 878.00 | 866.00 | 875.00 | 854.70 | 2.34% | 97,300 |
| Mar 9, 2026 | 846.00 | 858.00 | 838.00 | 855.00 | 835.16 | -2.17% | 263,100 |
| Mar 6, 2026 | 875.00 | 881.00 | 862.00 | 874.00 | 853.72 | -0.23% | 281,300 |
| Mar 5, 2026 | 880.00 | 885.00 | 872.00 | 876.00 | 855.68 | 2.58% | 174,100 |
| Mar 4, 2026 | 869.00 | 875.00 | 840.00 | 854.00 | 834.19 | -3.39% | 350,300 |
| Mar 3, 2026 | 916.00 | 917.00 | 883.00 | 884.00 | 863.49 | -3.49% | 483,300 |
| Mar 2, 2026 | 916.00 | 920.00 | 907.00 | 916.00 | 894.75 | -2.14% | 242,100 |
| Feb 27, 2026 | 915.00 | 938.00 | 915.00 | 936.00 | 914.28 | 2.30% | 147,200 |
| Feb 26, 2026 | 914.00 | 921.00 | 912.00 | 915.00 | 893.77 | 0.22% | 123,000 |
| Feb 25, 2026 | 914.00 | 918.00 | 909.00 | 913.00 | 891.82 | -0.22% | 144,800 |
| Feb 24, 2026 | 924.00 | 924.00 | 907.00 | 915.00 | 893.77 | -1.19% | 183,400 |
| Feb 20, 2026 | 934.00 | 934.00 | 921.00 | 926.00 | 904.52 | -0.96% | 97,200 |
| Feb 19, 2026 | 931.00 | 938.00 | 924.00 | 935.00 | 913.31 | 0.32% | 139,200 |
| Feb 18, 2026 | 925.00 | 934.00 | 923.00 | 932.00 | 910.38 | 0.87% | 61,600 |
| Feb 17, 2026 | 925.00 | 932.00 | 920.00 | 924.00 | 902.56 | -0.65% | 105,700 |