SBI ARUHI Corporation (TYO:7198)
Japan · Delayed Price · Currency is JPY 772.00
0.00 (0.00%)
Oct 9, 2026, 3:30 PM JST
SBI ARUHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 772.00 | 773.00 | 770.00 | 772.00 | 772.00 | - | 92,400 |
| Oct 8, 2026 | 771.00 | 776.00 | 769.00 | 772.00 | 772.00 | -0.26% | 238,200 |
| Oct 7, 2026 | 776.00 | 777.00 | 774.00 | 774.00 | 774.00 | -0.39% | 161,000 |
| Oct 6, 2026 | 779.00 | 783.00 | 776.00 | 777.00 | 777.00 | -0.13% | 136,200 |
| Oct 5, 2026 | 786.00 | 786.00 | 778.00 | 778.00 | 778.00 | -1.02% | 178,200 |
| Oct 2, 2026 | 790.00 | 794.00 | 786.00 | 786.00 | 786.00 | -0.63% | 110,900 |
| Oct 1, 2026 | 800.00 | 800.00 | 790.00 | 791.00 | 791.00 | -1.62% | 205,400 |
| Sep 30, 2026 | 814.00 | 815.00 | 800.00 | 804.00 | 804.00 | -1.35% | 181,200 |
| Sep 29, 2026 | 820.00 | 824.00 | 815.00 | 815.00 | 815.00 | -1.21% | 154,100 |
| Sep 28, 2026 | 843.00 | 845.00 | 838.00 | 845.00 | 825.00 | 0.36% | 140,800 |
| Sep 25, 2026 | 841.00 | 842.00 | 838.00 | 842.00 | 822.07 | 0.24% | 79,000 |
| Sep 24, 2026 | 841.00 | 842.00 | 838.00 | 840.00 | 820.12 | - | 56,800 |
| Sep 18, 2026 | 842.00 | 844.00 | 838.00 | 840.00 | 820.12 | -0.24% | 116,300 |
| Sep 17, 2026 | 838.00 | 842.00 | 838.00 | 842.00 | 822.07 | 0.24% | 88,500 |
| Sep 16, 2026 | 837.00 | 840.00 | 835.00 | 840.00 | 820.12 | 0.48% | 60,900 |
| Sep 15, 2026 | 836.00 | 841.00 | 834.00 | 836.00 | 816.21 | -0.59% | 65,900 |
| Sep 14, 2026 | 829.00 | 841.00 | 828.00 | 841.00 | 821.09 | 1.20% | 103,100 |
| Sep 11, 2026 | 826.00 | 831.00 | 823.00 | 831.00 | 811.33 | 0.12% | 94,200 |
| Sep 10, 2026 | 829.00 | 833.00 | 828.00 | 830.00 | 810.36 | -0.24% | 51,200 |
| Sep 9, 2026 | 836.00 | 836.00 | 826.00 | 832.00 | 812.31 | -0.95% | 102,600 |
| Sep 8, 2026 | 830.00 | 842.00 | 824.00 | 840.00 | 820.12 | 0.84% | 142,300 |
| Sep 7, 2026 | 836.00 | 838.00 | 832.00 | 833.00 | 813.28 | -0.24% | 68,700 |
| Sep 4, 2026 | 837.00 | 841.00 | 833.00 | 835.00 | 815.24 | -0.12% | 154,000 |
| Sep 3, 2026 | 834.00 | 840.00 | 830.00 | 836.00 | 816.21 | 0.97% | 69,000 |
| Sep 2, 2026 | 840.00 | 840.00 | 828.00 | 828.00 | 808.40 | -1.66% | 124,700 |
| Sep 1, 2026 | 833.00 | 847.00 | 832.00 | 842.00 | 822.07 | 1.08% | 158,800 |
| Aug 31, 2026 | 839.00 | 839.00 | 832.00 | 833.00 | 813.28 | -0.95% | 97,800 |
| Aug 28, 2026 | 840.00 | 844.00 | 840.00 | 841.00 | 821.09 | -0.24% | 95,100 |
| Aug 27, 2026 | 847.00 | 847.00 | 840.00 | 843.00 | 823.05 | -0.47% | 83,800 |
| Aug 26, 2026 | 839.00 | 847.00 | 839.00 | 847.00 | 826.95 | 1.07% | 74,200 |
| Aug 25, 2026 | 847.00 | 849.00 | 838.00 | 838.00 | 818.17 | -1.06% | 119,400 |
| Aug 24, 2026 | 847.00 | 850.00 | 842.00 | 847.00 | 826.95 | 0.24% | 78,200 |
| Aug 21, 2026 | 834.00 | 845.00 | 832.00 | 845.00 | 825.00 | 1.56% | 95,300 |
| Aug 20, 2026 | 828.00 | 836.00 | 824.00 | 832.00 | 812.31 | 0.60% | 133,700 |
| Aug 19, 2026 | 849.00 | 849.00 | 822.00 | 827.00 | 807.43 | -2.59% | 204,800 |
| Aug 18, 2026 | 840.00 | 849.00 | 837.00 | 849.00 | 828.91 | 0.83% | 112,300 |
| Aug 17, 2026 | 843.00 | 850.00 | 837.00 | 842.00 | 822.07 | -0.36% | 137,800 |
| Aug 14, 2026 | 842.00 | 852.00 | 840.00 | 845.00 | 825.00 | 0.12% | 137,600 |
| Aug 13, 2026 | 840.00 | 853.00 | 830.00 | 844.00 | 824.02 | 0.24% | 281,700 |
| Aug 12, 2026 | 827.00 | 845.00 | 818.00 | 842.00 | 822.07 | 3.06% | 279,500 |
| Aug 10, 2026 | 823.00 | 823.00 | 813.00 | 817.00 | 797.66 | -0.24% | 103,000 |
| Aug 7, 2026 | 818.00 | 819.00 | 809.00 | 819.00 | 799.62 | 0.24% | 105,500 |
| Aug 6, 2026 | 803.00 | 817.00 | 803.00 | 817.00 | 797.66 | 1.62% | 117,400 |
| Aug 5, 2026 | 802.00 | 807.00 | 802.00 | 804.00 | 784.97 | 0.37% | 112,700 |
| Aug 4, 2026 | 800.00 | 803.00 | 797.00 | 801.00 | 782.04 | 0.12% | 83,800 |
| Aug 3, 2026 | 812.00 | 812.00 | 795.00 | 800.00 | 781.07 | -1.84% | 151,500 |
| Jul 31, 2026 | 808.00 | 824.00 | 805.00 | 815.00 | 795.71 | 0.37% | 235,400 |
| Jul 30, 2026 | 811.00 | 817.00 | 803.00 | 812.00 | 792.78 | -0.49% | 246,900 |
| Jul 29, 2026 | 808.00 | 820.00 | 804.00 | 816.00 | 796.69 | 1.75% | 153,500 |
| Jul 28, 2026 | 807.00 | 808.00 | 801.00 | 802.00 | 783.02 | -1.11% | 93,100 |