Skip to main content
logo
Araya Industrial Co., Ltd. (TYO:7305)
Japan flag Japan · Delayed Price · Currency is JPY
2,629.00
-43.00 (-1.61%)
Oct 8, 2026, 3:30 PM JST

Araya Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,672.002,672.002,624.002,629.002,629.00-1.61%27,100
Oct 7, 20262,674.002,685.002,662.002,672.002,672.00-0.19%12,200
Oct 6, 20262,673.002,692.002,668.002,677.002,677.000.15%19,600
Oct 5, 20262,691.002,692.002,669.002,673.002,673.00-0.67%21,300
Oct 2, 20262,757.002,757.002,691.002,691.002,691.00-2.39%20,700
Oct 1, 20262,751.002,763.002,730.002,757.002,757.00-0.36%27,300
Sep 30, 20262,723.002,781.002,716.002,767.002,767.001.62%42,500
Sep 29, 20262,706.002,739.002,687.002,723.002,723.000.41%49,400
Sep 28, 20262,775.002,789.002,762.002,762.002,712.00-0.40%36,200
Sep 25, 20262,800.002,809.002,750.002,773.002,722.80-0.75%63,200
Sep 24, 20262,811.002,813.002,792.002,794.002,743.42-0.53%26,500
Sep 18, 20262,800.002,811.002,792.002,809.002,758.150.36%28,200
Sep 17, 20262,782.002,799.002,777.002,799.002,748.331.12%18,300
Sep 16, 20262,766.002,776.002,758.002,768.002,717.890.44%12,400
Sep 15, 20262,745.002,764.002,744.002,756.002,706.11-0.22%8,400
Sep 14, 20262,737.002,765.002,722.002,762.002,712.000.91%7,100
Sep 11, 20262,737.002,744.002,716.002,737.002,687.45-0.36%14,300
Sep 10, 20262,762.002,767.002,747.002,747.002,697.27-0.72%11,700
Sep 9, 20262,782.002,782.002,743.002,767.002,716.91-0.54%35,300
Sep 8, 20262,785.002,800.002,758.002,782.002,731.640.18%50,100
Sep 7, 20262,788.002,788.002,759.002,777.002,726.730.58%16,500
Sep 4, 20262,780.002,780.002,745.002,761.002,711.02-0.43%24,600
Sep 3, 20262,770.002,779.002,759.002,773.002,722.800.11%17,000
Sep 2, 20262,789.002,792.002,758.002,770.002,719.86-0.72%20,200
Sep 1, 20262,752.002,793.002,751.002,790.002,739.491.38%36,900
Aug 31, 20262,747.002,763.002,731.002,752.002,702.18-0.51%14,300
Aug 28, 20262,760.002,771.002,741.002,766.002,715.930.47%18,400
Aug 27, 20262,738.002,759.002,727.002,753.002,703.160.66%11,100
Aug 26, 20262,699.002,738.002,699.002,735.002,685.491.33%16,500
Aug 25, 20262,717.002,736.002,693.002,699.002,650.14-0.52%23,300
Aug 24, 20262,717.002,719.002,689.002,713.002,663.890.59%19,300
Aug 21, 20262,692.002,705.002,690.002,697.002,648.18-13,200
Aug 20, 20262,680.002,704.002,680.002,697.002,648.180.60%5,500
Aug 19, 20262,710.002,710.002,678.002,681.002,632.47-1.07%21,300
Aug 18, 20262,696.002,712.002,686.002,710.002,660.940.67%17,700
Aug 17, 20262,700.002,717.002,692.002,692.002,643.27-0.30%12,700
Aug 14, 20262,687.002,700.002,671.002,700.002,651.120.56%12,300
Aug 13, 20262,692.002,702.002,670.002,685.002,636.39-0.26%8,600
Aug 12, 20262,691.002,708.002,678.002,692.002,643.270.04%12,500
Aug 10, 20262,703.002,706.002,658.002,691.002,642.292.55%38,000
Aug 7, 20262,666.002,666.002,624.002,624.002,576.50-1.13%15,300
Aug 6, 20262,631.002,654.002,619.002,654.002,605.960.87%9,000
Aug 5, 20262,620.002,633.002,616.002,631.002,583.370.42%6,100
Aug 4, 20262,630.002,642.002,610.002,620.002,572.57-0.27%12,700
Aug 3, 20262,685.002,685.002,611.002,627.002,579.44-1.50%23,300
Jul 31, 20262,699.002,703.002,667.002,667.002,618.72-0.49%21,500
Jul 30, 20262,691.002,698.002,673.002,680.002,631.48-0.74%14,100
Jul 29, 20262,663.002,700.002,650.002,700.002,651.121.66%32,800
Jul 28, 20262,637.002,656.002,637.002,656.002,607.92-0.15%19,700
Jul 27, 20262,616.002,660.002,609.002,660.002,611.851.29%23,000