Skip to main content
logo
Araya Industrial Co., Ltd. (TYO:7305)
Japan flag Japan · Delayed Price · Currency is JPY
2,516.00
+20.00 (0.80%)
Jun 19, 2026, 3:30 PM JST

Araya Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20262,443.002,476.002,443.002,471.002,471.000.65%18,300
Jun 9, 20262,475.002,500.002,455.002,455.002,455.00-0.20%18,300
Jun 8, 20262,489.002,490.002,443.002,460.002,460.00-1.44%31,200
Jun 5, 20262,442.002,496.002,442.002,496.002,496.002.21%17,600
Jun 4, 20262,470.002,470.002,442.002,442.002,442.00-1.09%27,400
Jun 3, 20262,452.002,474.002,442.002,469.002,469.000.86%17,600
Jun 2, 20262,471.002,471.002,432.002,448.002,448.00-0.85%38,500
Jun 1, 20262,565.002,565.002,469.002,469.002,469.00-3.63%52,300
May 29, 20262,545.002,575.002,532.002,562.002,562.000.83%21,800
May 28, 20262,538.002,541.002,513.002,541.002,541.000.08%22,300
May 27, 20262,528.002,540.002,510.002,539.002,539.000.75%20,000
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