ARIAKE JAPAN Co(JP:2815)
Â¥5,290.00+130.00 (+2.52%)
JP:2815
ARIAKE JAPAN Co historical prices
Â¥5,290.00
At close:+130.00 (+2.52%)
Want to see JP:2815 full AI Analyst Report?
ARIAKE JAPAN Co (2815) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5,190.00 | 5,290.00 | 5,180.00 | 5,290.00 | 5,290.00 | +2.52% | 78,000 | 0.91 |
| Nov 11, 2026 | 5,230.00 | 5,240.00 | 5,150.00 | 5,160.00 | 5,160.00 | -0.77% | 48,900 | 0.57 |
| Nov 10, 2026 | 5,280.00 | 5,300.00 | 5,170.00 | 5,200.00 | 5,200.00 | +0.97% | 114,800 | 1.35 |
| Nov 09, 2026 | 5,250.00 | 5,350.00 | 5,230.00 | 5,310.00 | 5,310.00 | +3.11% | 131,100 | 1.55 |
| Nov 06, 2026 | 5,280.00 | 5,390.00 | 5,120.00 | 5,150.00 | 5,150.00 | -3.38% | 162,500 | 1.99 |
| Nov 05, 2026 | 5,230.00 | 5,350.00 | 5,190.00 | 5,330.00 | 5,330.00 | +3.90% | 83,300 | 1.01 |
| Nov 04, 2026 | 5,120.00 | 5,200.00 | 5,110.00 | 5,130.00 | 5,130.00 | +0.20% | 90,900 | 1.09 |
| Nov 03, 2026 | 5,120.00 | 5,210.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5,190.00 | 5,210.00 | 5,120.00 | 5,120.00 | 5,120.00 | -0.78% | 69,100 | 0.81 |
| Oct 30, 2026 | 5,130.00 | 5,200.00 | 5,110.00 | 5,160.00 | 5,160.00 | +0.78% | 70,500 | 0.83 |
| Oct 29, 2026 | 5,100.00 | 5,120.00 | 5,070.00 | 5,120.00 | 5,120.00 | +0.39% | 268,800 | 3.24 |
| Oct 28, 2026 | 5,210.00 | 5,240.00 | 5,100.00 | 5,100.00 | 5,100.00 | -2.67% | 100,900 | 1.21 |
| Oct 27, 2026 | 5,240.00 | 5,280.00 | 5,210.00 | 5,240.00 | 5,240.00 | -0.57% | 71,100 | 0.85 |
| Oct 26, 2026 | 5,280.00 | 5,320.00 | 5,240.00 | 5,270.00 | 5,270.00 | +0.38% | 68,900 | 0.82 |
| Oct 23, 2026 | 5,280.00 | 5,380.00 | 5,230.00 | 5,250.00 | 5,250.00 | -0.19% | 92,700 | 1.10 |
| Oct 22, 2026 | 5,210.00 | 5,280.00 | 5,210.00 | 5,260.00 | 5,260.00 | +0.77% | 43,100 | 0.50 |
| Oct 21, 2026 | 5,270.00 | 5,270.00 | 5,210.00 | 5,220.00 | 5,220.00 | -0.95% | 58,600 | 0.67 |
| Oct 20, 2026 | 5,250.00 | 5,280.00 | 5,230.00 | 5,270.00 | 5,270.00 | +0.57% | 49,000 | 0.56 |
| Oct 19, 2026 | 5,280.00 | 5,290.00 | 5,240.00 | 5,240.00 | 5,240.00 | -0.19% | 78,100 | 0.88 |
| Oct 16, 2026 | 5,250.00 | 5,280.00 | 5,210.00 | 5,250.00 | 5,250.00 | 0.00% | 64,000 | 0.72 |
| Oct 15, 2026 | 5,210.00 | 5,250.00 | 5,180.00 | 5,250.00 | 5,250.00 | +1.35% | 118,500 | 1.37 |
| Oct 14, 2026 | 5,200.00 | 5,230.00 | 5,170.00 | 5,180.00 | 5,180.00 | -0.58% | 67,300 | 0.77 |
| Oct 13, 2026 | 5,210.00 | 5,230.00 | 5,180.00 | 5,210.00 | 5,210.00 | +0.97% | 87,600 | 1.01 |
| Oct 12, 2026 | 5,160.00 | 5,210.00 | 5,120.00 | 5,160.00 | 5,160.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,160.00 | 5,210.00 | 5,120.00 | 5,160.00 | 5,160.00 | +0.58% | 100,000 | 1.15 |
| Oct 08, 2026 | 5,100.00 | 5,130.00 | 5,030.00 | 5,130.00 | 5,130.00 | +0.20% | 151,700 | 1.78 |
| Oct 07, 2026 | 5,090.00 | 5,120.00 | 5,070.00 | 5,120.00 | 5,120.00 | +1.39% | 132,200 | 1.58 |
| Oct 06, 2026 | 5,040.00 | 5,070.00 | 5,030.00 | 5,050.00 | 5,050.00 | +0.40% | 95,900 | 1.15 |
| Oct 05, 2026 | 5,010.00 | 5,040.00 | 4,980.00 | 5,030.00 | 5,030.00 | +0.60% | 91,700 | 1.11 |
| Oct 02, 2026 | 5,050.00 | 5,050.00 | 4,980.00 | 5,000.00 | 5,000.00 | -1.38% | 159,100 | 1.96 |
| Oct 01, 2026 | 5,060.00 | 5,090.00 | 5,020.00 | 5,070.00 | 5,070.00 | +0.20% | 98,200 | 1.22 |
| Sep 30, 2026 | 5,060.00 | 5,070.00 | 5,020.00 | 5,060.00 | 5,060.00 | -0.20% | 141,100 | 1.79 |
| Sep 29, 2026 | 5,120.00 | 5,140.00 | 5,060.00 | 5,070.00 | 5,070.00 | -1.74% | 127,900 | 1.63 |
| Sep 28, 2026 | 5,300.00 | 5,300.00 | 5,220.00 | 5,220.00 | 5,160.00 | -0.57% | 180,100 | 2.32 |
| Sep 25, 2026 | 5,250.00 | 5,280.00 | 5,240.00 | 5,250.00 | 5,189.66 | 0.00% | 72,300 | 0.93 |
| Sep 24, 2026 | 5,290.00 | 5,300.00 | 5,240.00 | 5,250.00 | 5,189.66 | 0.00% | 105,700 | 1.34 |
| Sep 23, 2026 | 5,250.00 | 5,280.00 | 5,230.00 | 5,250.00 | 5,189.66 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,250.00 | 5,280.00 | 5,230.00 | 5,250.00 | 5,189.66 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,250.00 | 5,280.00 | 5,230.00 | 5,250.00 | 5,189.66 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,240.00 | 5,280.00 | 5,230.00 | 5,250.00 | 5,189.66 | -0.19% | 113,400 | 1.32 |
| Sep 17, 2026 | 5,230.00 | 5,270.00 | 5,220.00 | 5,260.00 | 5,199.54 | +0.38% | 127,600 | 1.50 |
| Sep 16, 2026 | 5,250.00 | 5,280.00 | 5,240.00 | 5,240.00 | 5,179.77 | -0.19% | 80,200 | 0.92 |
| Sep 15, 2026 | 5,320.00 | 5,330.00 | 5,240.00 | 5,250.00 | 5,189.66 | -1.13% | 62,500 | 0.71 |
| Sep 14, 2026 | 5,270.00 | 5,320.00 | 5,250.00 | 5,310.00 | 5,248.97 | +1.14% | 85,600 | 0.98 |
| Sep 11, 2026 | 5,200.00 | 5,250.00 | 5,190.00 | 5,250.00 | 5,189.66 | 0.00% | 127,000 | 1.45 |
| Sep 10, 2026 | 5,320.00 | 5,330.00 | 5,230.00 | 5,250.00 | 5,189.66 | -1.32% | 99,400 | 1.13 |
| Sep 09, 2026 | 5,410.00 | 5,410.00 | 5,320.00 | 5,320.00 | 5,258.85 | -1.66% | 72,000 | 0.81 |
| Sep 08, 2026 | 5,360.00 | 5,430.00 | 5,340.00 | 5,410.00 | 5,347.82 | +0.74% | 63,300 | 0.72 |
| Sep 07, 2026 | 5,420.00 | 5,450.00 | 5,370.00 | 5,370.00 | 5,308.28 | -0.92% | 80,400 | 0.92 |
| Sep 04, 2026 | 5,440.00 | 5,460.00 | 5,410.00 | 5,420.00 | 5,357.70 | -0.55% | 57,800 | 0.66 |
