Araya Industrial Co., Ltd. (TYO:7305)
Japan · Delayed Price · Currency is JPY 5,370.00
-50.00 (-0.92%)
Mar 26, 2026, 3:30 PM JST
Araya Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5,420.00 | 5,430.00 | 5,340.00 | 5,370.00 | 5,370.00 | -0.92% | 36,400 |
| Mar 25, 2026 | 5,360.00 | 5,430.00 | 5,360.00 | 5,420.00 | 5,420.00 | 1.50% | 20,300 |
| Mar 24, 2026 | 5,380.00 | 5,420.00 | 5,320.00 | 5,340.00 | 5,340.00 | 0.75% | 15,200 |
| Mar 23, 2026 | 5,360.00 | 5,360.00 | 5,290.00 | 5,300.00 | 5,300.00 | -0.93% | 27,500 |
| Mar 19, 2026 | 5,430.00 | 5,430.00 | 5,350.00 | 5,350.00 | 5,350.00 | -1.65% | 17,400 |
| Mar 18, 2026 | 5,400.00 | 5,440.00 | 5,390.00 | 5,440.00 | 5,440.00 | 1.49% | 9,500 |
| Mar 17, 2026 | 5,390.00 | 5,430.00 | 5,360.00 | 5,360.00 | 5,360.00 | -0.19% | 13,900 |
| Mar 16, 2026 | 5,420.00 | 5,420.00 | 5,320.00 | 5,370.00 | 5,370.00 | -0.56% | 25,100 |
| Mar 13, 2026 | 5,430.00 | 5,450.00 | 5,390.00 | 5,400.00 | 5,400.00 | -1.10% | 23,500 |
| Mar 12, 2026 | 5,580.00 | 5,580.00 | 5,460.00 | 5,460.00 | 5,460.00 | -2.15% | 27,000 |
| Mar 11, 2026 | 5,580.00 | 5,650.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.36% | 12,400 |
| Mar 10, 2026 | 5,510.00 | 5,600.00 | 5,490.00 | 5,560.00 | 5,560.00 | 1.83% | 21,600 |
| Mar 9, 2026 | 5,430.00 | 5,460.00 | 5,360.00 | 5,460.00 | 5,460.00 | -1.97% | 42,900 |
| Mar 6, 2026 | 5,560.00 | 5,590.00 | 5,490.00 | 5,570.00 | 5,570.00 | -0.71% | 25,000 |
| Mar 5, 2026 | 5,650.00 | 5,690.00 | 5,600.00 | 5,610.00 | 5,610.00 | 2.00% | 19,100 |
| Mar 4, 2026 | 5,610.00 | 5,610.00 | 5,420.00 | 5,500.00 | 5,500.00 | -3.17% | 65,200 |
| Mar 3, 2026 | 5,810.00 | 5,810.00 | 5,660.00 | 5,680.00 | 5,680.00 | -2.07% | 35,100 |
| Mar 2, 2026 | 5,790.00 | 5,820.00 | 5,730.00 | 5,800.00 | 5,800.00 | -0.85% | 27,900 |
| Feb 27, 2026 | 5,730.00 | 5,850.00 | 5,710.00 | 5,850.00 | 5,850.00 | 2.27% | 25,400 |
| Feb 26, 2026 | 5,700.00 | 5,750.00 | 5,700.00 | 5,720.00 | 5,720.00 | 0.53% | 16,200 |
| Feb 25, 2026 | 5,760.00 | 5,770.00 | 5,690.00 | 5,690.00 | 5,690.00 | -0.87% | 15,400 |
| Feb 24, 2026 | 5,670.00 | 5,750.00 | 5,650.00 | 5,740.00 | 5,740.00 | 1.23% | 17,800 |
| Feb 20, 2026 | 5,690.00 | 5,730.00 | 5,670.00 | 5,670.00 | 5,670.00 | -1.05% | 13,700 |
| Feb 19, 2026 | 5,710.00 | 5,730.00 | 5,680.00 | 5,730.00 | 5,730.00 | 0.35% | 15,100 |
| Feb 18, 2026 | 5,700.00 | 5,740.00 | 5,700.00 | 5,710.00 | 5,710.00 | 0.18% | 9,800 |
| Feb 17, 2026 | 5,730.00 | 5,740.00 | 5,670.00 | 5,700.00 | 5,700.00 | -0.18% | 26,000 |
| Feb 16, 2026 | 5,710.00 | 5,730.00 | 5,660.00 | 5,710.00 | 5,710.00 | 0.18% | 17,200 |
| Feb 13, 2026 | 5,730.00 | 5,750.00 | 5,640.00 | 5,700.00 | 5,700.00 | -0.52% | 31,200 |
| Feb 12, 2026 | 5,590.00 | 5,830.00 | 5,560.00 | 5,730.00 | 5,730.00 | 3.99% | 61,300 |
| Feb 10, 2026 | 5,450.00 | 5,510.00 | 5,450.00 | 5,510.00 | 5,510.00 | 1.47% | 21,600 |
| Feb 9, 2026 | 5,540.00 | 5,550.00 | 5,430.00 | 5,430.00 | 5,430.00 | -1.09% | 45,300 |
| Feb 6, 2026 | 5,480.00 | 5,540.00 | 5,450.00 | 5,490.00 | 5,490.00 | 0.18% | 21,500 |
| Feb 5, 2026 | 5,420.00 | 5,500.00 | 5,410.00 | 5,480.00 | 5,480.00 | 1.67% | 29,100 |
| Feb 4, 2026 | 5,360.00 | 5,410.00 | 5,360.00 | 5,390.00 | 5,390.00 | 0.56% | 16,100 |
| Feb 3, 2026 | 5,340.00 | 5,370.00 | 5,310.00 | 5,360.00 | 5,360.00 | 0.94% | 6,900 |
| Feb 2, 2026 | 5,260.00 | 5,340.00 | 5,240.00 | 5,310.00 | 5,310.00 | 1.14% | 26,500 |
| Jan 30, 2026 | 5,240.00 | 5,290.00 | 5,220.00 | 5,250.00 | 5,250.00 | 0.57% | 18,500 |
| Jan 29, 2026 | 5,210.00 | 5,260.00 | 5,170.00 | 5,220.00 | 5,220.00 | -0.19% | 22,400 |
| Jan 28, 2026 | 5,350.00 | 5,350.00 | 5,230.00 | 5,230.00 | 5,230.00 | -2.24% | 21,300 |
| Jan 27, 2026 | 5,310.00 | 5,360.00 | 5,280.00 | 5,350.00 | 5,350.00 | 0.75% | 22,800 |
| Jan 26, 2026 | 5,370.00 | 5,370.00 | 5,310.00 | 5,310.00 | 5,310.00 | -1.12% | 21,300 |
| Jan 23, 2026 | 5,460.00 | 5,480.00 | 5,290.00 | 5,370.00 | 5,370.00 | -1.29% | 55,700 |
| Jan 22, 2026 | 5,390.00 | 5,440.00 | 5,380.00 | 5,440.00 | 5,440.00 | 1.30% | 21,300 |
| Jan 21, 2026 | 5,380.00 | 5,410.00 | 5,360.00 | 5,370.00 | 5,370.00 | -0.92% | 16,300 |
| Jan 20, 2026 | 5,440.00 | 5,440.00 | 5,400.00 | 5,420.00 | 5,420.00 | -0.37% | 9,800 |
| Jan 19, 2026 | 5,440.00 | 5,450.00 | 5,400.00 | 5,440.00 | 5,440.00 | - | 16,500 |
| Jan 16, 2026 | 5,420.00 | 5,450.00 | 5,400.00 | 5,440.00 | 5,440.00 | 0.55% | 16,400 |
| Jan 15, 2026 | 5,390.00 | 5,410.00 | 5,370.00 | 5,410.00 | 5,410.00 | 0.56% | 21,700 |
| Jan 14, 2026 | 5,270.00 | 5,380.00 | 5,260.00 | 5,380.00 | 5,380.00 | 2.09% | 36,800 |
| Jan 13, 2026 | 5,290.00 | 5,310.00 | 5,260.00 | 5,270.00 | 5,270.00 | 0.57% | 20,900 |