Araya Industrial Co., Ltd. (TYO:7305)
Japan · Delayed Price · Currency is JPY 5,610.00
+110.00 (2.00%)
Mar 5, 2026, 3:30 PM JST
Araya Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 5,190.00 | 5,250.00 | 5,190.00 | 5,240.00 | 5,240.00 | 0.58% | 22,200 |
| Jan 8, 2026 | 5,180.00 | 5,250.00 | 5,180.00 | 5,210.00 | 5,210.00 | 0.58% | 28,800 |
| Jan 7, 2026 | 5,100.00 | 5,200.00 | 5,080.00 | 5,180.00 | 5,180.00 | 1.57% | 29,600 |
| Jan 6, 2026 | 5,070.00 | 5,100.00 | 5,070.00 | 5,100.00 | 5,100.00 | 0.79% | 13,100 |
| Jan 5, 2026 | 5,030.00 | 5,070.00 | 4,980.00 | 5,060.00 | 5,060.00 | 1.00% | 38,900 |
| Dec 30, 2025 | 5,010.00 | 5,010.00 | 4,990.00 | 5,010.00 | 5,010.00 | - | 15,000 |
| Dec 29, 2025 | 5,000.00 | 5,020.00 | 4,970.00 | 5,010.00 | 5,010.00 | 0.40% | 22,200 |
| Dec 26, 2025 | 4,995.00 | 5,000.00 | 4,985.00 | 4,990.00 | 4,990.00 | -0.10% | 10,300 |
| Dec 25, 2025 | 5,030.00 | 5,030.00 | 4,980.00 | 4,995.00 | 4,995.00 | -0.10% | 22,800 |
| Dec 24, 2025 | 4,945.00 | 5,000.00 | 4,945.00 | 5,000.00 | 5,000.00 | 1.52% | 32,400 |
| Dec 23, 2025 | 4,890.00 | 4,925.00 | 4,890.00 | 4,925.00 | 4,925.00 | 0.72% | 12,000 |
| Dec 22, 2025 | 4,880.00 | 4,915.00 | 4,880.00 | 4,890.00 | 4,890.00 | 0.31% | 11,700 |
| Dec 19, 2025 | 4,835.00 | 4,880.00 | 4,835.00 | 4,875.00 | 4,875.00 | 0.83% | 10,700 |
| Dec 18, 2025 | 4,840.00 | 4,850.00 | 4,820.00 | 4,835.00 | 4,835.00 | -0.10% | 9,200 |
| Dec 17, 2025 | 4,810.00 | 4,860.00 | 4,790.00 | 4,840.00 | 4,840.00 | 0.94% | 18,000 |