Skip to main content
logo
Araya Industrial Co., Ltd. (TYO:7305)
Japan flag Japan · Delayed Price · Currency is JPY
2,697.00
0.00 (0.00%)
Aug 21, 2026, 3:30 PM JST

Araya Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,692.002,705.002,690.002,697.002,697.00-13,200
Aug 20, 20262,680.002,704.002,680.002,697.002,697.000.60%5,500
Aug 19, 20262,710.002,710.002,678.002,681.002,681.00-1.07%21,300
Aug 18, 20262,696.002,712.002,686.002,710.002,710.000.67%17,700
Aug 17, 20262,700.002,717.002,692.002,692.002,692.00-0.30%12,700
Aug 14, 20262,687.002,700.002,671.002,700.002,700.000.56%12,300
Aug 13, 20262,692.002,702.002,670.002,685.002,685.00-0.26%8,600
Aug 12, 20262,691.002,708.002,678.002,692.002,692.000.04%12,500
Aug 10, 20262,703.002,706.002,658.002,691.002,691.002.55%38,000
Aug 7, 20262,666.002,666.002,624.002,624.002,624.00-1.13%15,300
Aug 6, 20262,631.002,654.002,619.002,654.002,654.000.87%9,000
Aug 5, 20262,620.002,633.002,616.002,631.002,631.000.42%6,100
Aug 4, 20262,630.002,642.002,610.002,620.002,620.00-0.27%12,700
Aug 3, 20262,685.002,685.002,611.002,627.002,627.00-1.50%23,300
Jul 31, 20262,699.002,703.002,667.002,667.002,667.00-0.49%21,500
Jul 30, 20262,691.002,698.002,673.002,680.002,680.00-0.74%14,100
Jul 29, 20262,663.002,700.002,650.002,700.002,700.001.66%32,800
Jul 28, 20262,637.002,656.002,637.002,656.002,656.00-0.15%19,700
Jul 27, 20262,616.002,660.002,609.002,660.002,660.001.29%23,000
Jul 24, 20262,650.002,650.002,625.002,626.002,626.00-1.09%16,700
Jul 23, 20262,649.002,655.002,636.002,655.002,655.000.45%13,100
Jul 22, 20262,630.002,647.002,616.002,643.002,643.000.49%20,900
Jul 21, 20262,598.002,635.002,598.002,630.002,630.001.23%13,700
Jul 17, 20262,602.002,620.002,580.002,598.002,598.00-0.12%27,300
Jul 16, 20262,593.002,612.002,593.002,601.002,601.000.31%12,600
Jul 15, 20262,584.002,607.002,581.002,593.002,593.000.58%16,700
Jul 14, 20262,560.002,583.002,556.002,578.002,578.000.43%5,800
Jul 13, 20262,580.002,600.002,561.002,567.002,567.00-0.35%17,100
Jul 10, 20262,566.002,576.002,551.002,576.002,576.000.90%17,400
Jul 9, 20262,559.002,571.002,553.002,553.002,553.00-0.47%8,000
Jul 8, 20262,570.002,571.002,558.002,565.002,565.00-0.23%12,500
Jul 7, 20262,564.002,577.002,558.002,571.002,571.000.27%14,400
Jul 6, 20262,558.002,565.002,556.002,564.002,564.000.59%12,300
Jul 3, 20262,529.002,558.002,529.002,549.002,549.000.79%12,900
Jul 2, 20262,517.002,529.002,509.002,529.002,529.000.96%21,200
Jul 1, 20262,518.002,518.002,488.002,505.002,505.000.16%16,200
Jun 30, 20262,504.002,510.002,489.002,501.002,501.000.24%21,800
Jun 29, 20262,490.002,510.002,490.002,495.002,495.000.24%9,300
Jun 26, 20262,500.002,502.002,486.002,489.002,489.00-0.52%15,600
Jun 25, 20262,524.002,524.002,490.002,502.002,502.000.40%11,800
Jun 24, 20262,511.002,511.002,486.002,492.002,492.00-0.20%12,500
Jun 23, 20262,525.002,525.002,490.002,497.002,497.00-1.11%19,200
Jun 22, 20262,518.002,527.002,504.002,525.002,525.000.36%15,400
Jun 19, 20262,492.002,521.002,492.002,516.002,516.000.80%12,200
Jun 18, 20262,510.002,526.002,496.002,496.002,496.000.36%20,800
Jun 17, 20262,473.002,515.002,473.002,487.002,487.000.40%17,500
Jun 16, 20262,507.002,507.002,472.002,477.002,477.00-1.20%13,800
Jun 15, 20262,504.002,524.002,501.002,507.002,507.000.60%9,000
Jun 12, 20262,491.002,509.002,479.002,492.002,492.000.89%29,900
Jun 11, 20262,455.002,474.002,430.002,470.002,470.00-0.04%32,000