Skip to main content
logo
Araya Industrial Co., Ltd. (TYO:7305)
Japan flag Japan · Delayed Price · Currency is JPY
2,539.00
+19.00 (0.75%)
May 27, 2026, 3:30 PM JST

Araya Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262,509.002,537.002,482.002,520.002,520.000.44%29,800
May 25, 20262,520.002,536.002,498.002,509.002,509.000.04%18,700
May 22, 20262,509.002,509.002,487.002,508.002,508.000.93%18,300
May 21, 20262,500.002,516.002,483.002,485.002,485.00-0.20%30,900
May 20, 20262,507.002,507.002,468.002,490.002,490.00-0.60%35,100
May 19, 20262,521.002,530.002,480.002,505.002,505.00-0.48%31,800
May 18, 20262,589.002,589.002,502.002,517.002,517.00-2.78%43,300
May 15, 20262,578.002,608.002,578.002,589.002,589.000.47%21,200
May 14, 20262,585.002,614.002,573.002,577.002,577.002.63%64,200
May 13, 20262,534.002,534.002,506.002,511.002,511.00-0.08%18,100
May 12, 20262,506.002,549.002,500.002,513.002,513.00-0.16%30,300
May 11, 20262,502.002,529.002,495.002,517.002,517.000.52%19,000
May 8, 20262,517.002,523.002,483.002,504.002,504.00-0.36%27,400
May 7, 20262,510.002,522.002,500.002,513.002,513.000.40%26,700
May 1, 20262,488.002,504.002,476.002,503.002,503.000.60%32,000
Apr 30, 20262,499.002,499.002,478.002,488.002,488.00-0.44%23,600
Apr 28, 20262,471.002,500.002,471.002,499.002,499.001.01%28,000
Apr 27, 20262,469.002,478.002,454.002,474.002,474.000.20%44,500
Apr 24, 20262,493.002,508.002,461.002,469.002,469.00-1.24%48,100
Apr 23, 20262,501.002,510.002,484.002,500.002,500.00-0.04%41,500
Apr 22, 20262,526.002,550.002,496.002,501.002,501.00-0.48%29,800
Apr 21, 20262,571.002,573.002,513.002,513.002,513.00-2.26%23,800
Apr 20, 20262,570.002,581.002,562.002,571.002,571.000.08%22,000
Apr 17, 20262,572.002,572.002,548.002,569.002,569.000.31%17,500
Apr 16, 20262,578.002,593.002,556.002,561.002,561.00-0.66%23,300
Apr 15, 20262,570.002,598.002,560.002,578.002,578.000.35%25,300
Apr 14, 20262,568.002,581.002,558.002,569.002,569.000.75%22,800
Apr 13, 20262,550.002,557.002,524.002,550.002,550.000.95%30,800
Apr 10, 20262,543.002,570.002,521.002,526.002,526.00-0.51%25,900
Apr 9, 20262,580.002,585.002,535.002,539.002,539.00-0.98%29,500
Apr 8, 20262,543.002,577.002,538.002,564.002,564.002.07%46,000
Apr 7, 20262,500.002,520.002,500.002,512.002,512.000.76%23,700
Apr 6, 20262,503.002,515.002,491.002,493.002,493.00-0.40%47,100
Apr 3, 20262,495.002,537.002,490.002,503.002,503.000.48%40,400
Apr 2, 20262,515.002,548.002,480.002,491.002,491.00-0.64%55,600
Apr 1, 20262,550.002,550.002,451.002,507.002,507.002.33%59,500
Mar 31, 20262,500.002,500.002,443.002,450.002,450.00-2.00%63,300
Mar 30, 20262,600.002,600.002,500.002,500.002,500.00-3.47%122,900
Mar 27, 20262,665.002,710.002,665.002,700.002,590.000.56%61,800
Mar 26, 20262,710.002,715.002,670.002,685.002,575.61-0.92%72,800
Mar 25, 20262,680.002,715.002,680.002,710.002,599.591.50%40,600
Mar 24, 20262,690.002,710.002,660.002,670.002,561.220.75%30,400
Mar 23, 20262,680.002,680.002,645.002,650.002,542.04-0.93%55,000
Mar 19, 20262,715.002,715.002,675.002,675.002,566.02-1.65%34,800
Mar 18, 20262,700.002,720.002,695.002,720.002,609.191.49%19,000
Mar 17, 20262,695.002,715.002,680.002,680.002,570.81-0.19%27,800
Mar 16, 20262,710.002,710.002,660.002,685.002,575.61-0.56%50,200
Mar 13, 20262,715.002,725.002,695.002,700.002,590.00-1.10%47,000
Mar 12, 20262,790.002,790.002,730.002,730.002,618.78-2.15%54,000
Mar 11, 20262,790.002,825.002,790.002,790.002,676.330.36%24,800