Skip to main content
logo
Araya Industrial Co., Ltd. (TYO:7305)
Japan flag Japan · Delayed Price · Currency is JPY
2,578.00
+9.00 (0.35%)
Apr 15, 2026, 3:30 PM JST

Araya Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20262,570.002,598.002,560.002,563.00--0.23%21,300
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, 20262,600.002,600.002,500.002,500.002,500.00-7.41%122,900
Mar 27, 20262,665.002,710.002,665.002,700.002,600.000.56%61,800
Mar 26, 20262,710.002,715.002,670.002,685.002,585.56-0.92%72,800
Mar 25, 20262,680.002,715.002,680.002,710.002,609.631.50%40,600
Mar 24, 20262,690.002,710.002,660.002,670.002,571.110.75%30,400
Mar 23, 20262,680.002,680.002,645.002,650.002,551.85-0.93%55,000
Mar 19, 20262,715.002,715.002,675.002,675.002,575.93-1.65%34,800
Mar 18, 20262,700.002,720.002,695.002,720.002,619.261.49%19,000
Mar 17, 20262,695.002,715.002,680.002,680.002,580.74-0.19%27,800
Mar 16, 20262,710.002,710.002,660.002,685.002,585.56-0.56%50,200
Mar 13, 20262,715.002,725.002,695.002,700.002,600.00-1.10%47,000
Mar 12, 20262,790.002,790.002,730.002,730.002,628.89-2.15%54,000
Mar 11, 20262,790.002,825.002,790.002,790.002,686.670.36%24,800
Mar 10, 20262,755.002,800.002,745.002,780.002,677.041.83%43,200
Mar 9, 20262,715.002,730.002,680.002,730.002,628.89-1.97%85,800
Mar 6, 20262,780.002,795.002,745.002,785.002,681.85-0.71%50,000
Mar 5, 20262,825.002,845.002,800.002,805.002,701.112.00%38,200
Mar 4, 20262,805.002,805.002,710.002,750.002,648.15-3.17%130,400
Mar 3, 20262,905.002,905.002,830.002,840.002,734.81-2.07%70,200
Mar 2, 20262,895.002,910.002,865.002,900.002,792.59-0.85%55,800
Feb 27, 20262,865.002,925.002,855.002,925.002,816.672.27%50,800
Feb 26, 20262,850.002,875.002,850.002,860.002,754.070.53%32,400
Feb 25, 20262,880.002,885.002,845.002,845.002,739.63-0.87%30,800
Feb 24, 20262,835.002,875.002,825.002,870.002,763.701.23%35,600
Feb 20, 20262,845.002,865.002,835.002,835.002,730.00-1.05%27,400
Feb 19, 20262,855.002,865.002,840.002,865.002,758.890.35%30,200
Feb 18, 20262,850.002,870.002,850.002,855.002,749.260.18%19,600
Feb 17, 20262,865.002,870.002,835.002,850.002,744.44-0.18%52,000
Feb 16, 20262,855.002,865.002,830.002,855.002,749.260.18%34,400
Feb 13, 20262,865.002,875.002,820.002,850.002,744.44-0.52%62,400
Feb 12, 20262,795.002,915.002,780.002,865.002,758.893.99%122,600
Feb 10, 20262,725.002,755.002,725.002,755.002,652.961.47%43,200
Feb 9, 20262,770.002,775.002,715.002,715.002,614.44-1.09%90,600
Feb 6, 20262,740.002,770.002,725.002,745.002,643.330.18%43,000
Feb 5, 20262,710.002,750.002,705.002,740.002,638.521.67%58,200
Feb 4, 20262,680.002,705.002,680.002,695.002,595.190.56%32,200
Feb 3, 20262,670.002,685.002,655.002,680.002,580.740.94%13,800
Feb 2, 20262,630.002,670.002,620.002,655.002,556.671.14%53,000