Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Arisawa Mfg.Co., Ltd. (5208) Historical Prices

1 Followers
JP:5208 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,256.002,340.002,237.002,334.002,334.00+3.46%342,7001.68
Nov 10, 20262,228.002,279.002,197.002,256.002,256.00+8.57%356,2001.75
Nov 09, 20262,128.002,213.002,098.002,128.002,128.00+2.41%340,7001.69
Nov 06, 20262,033.002,113.001,975.002,078.002,078.00-6.94%767,0004.04
Nov 05, 20262,374.002,385.002,213.002,233.002,233.00-6.37%495,7002.66
Nov 04, 20262,489.002,494.002,278.002,385.002,385.00-4.41%336,4001.77
Nov 03, 20262,495.002,530.002,463.002,495.002,495.000.00%00.00
Nov 02, 20262,510.002,530.002,463.002,495.002,495.00-0.91%137,6000.69
Oct 30, 20262,598.002,621.002,502.002,518.002,518.00-4.91%273,9001.38
Oct 29, 20262,647.002,674.002,566.002,648.002,648.00-0.68%280,6001.42
Oct 28, 20262,698.002,701.002,623.002,666.002,666.00+1.18%181,6000.91
Oct 27, 20262,616.002,661.002,599.002,635.002,635.00+3.70%139,1000.69
Oct 26, 20262,577.002,602.002,531.002,541.002,541.00-1.17%162,0000.79
Oct 23, 20262,557.002,584.002,434.002,571.002,571.00-1.38%323,6001.59
Oct 22, 20262,717.002,717.002,597.002,607.002,607.00-3.34%160,7000.79
Oct 21, 20262,724.002,742.002,679.002,697.002,697.00+0.86%115,4000.57
Oct 20, 20262,833.002,840.002,656.002,674.002,674.00-5.55%186,9000.93
Oct 19, 20262,740.002,831.002,713.002,831.002,831.00+0.64%144,1000.71
Oct 16, 20262,790.002,813.002,745.002,813.002,813.00+1.92%222,7001.10
Oct 15, 20262,804.002,808.002,724.002,760.002,760.00-4.73%363,4001.85
Oct 14, 20262,860.002,949.002,850.002,897.002,897.00+1.72%200,1001.02
Oct 13, 20262,880.002,892.002,800.002,848.002,848.00-1.11%180,9000.92
Oct 12, 20262,880.002,938.002,799.002,880.002,880.000.00%00.00
Oct 09, 20262,807.002,938.002,799.002,880.002,880.00+0.81%163,6000.82
Oct 08, 20262,900.002,910.002,854.002,857.002,857.00-2.76%165,9000.83
Oct 07, 20262,907.002,996.002,904.002,938.002,938.00-0.41%219,6001.11
Oct 06, 20262,907.002,950.002,882.002,950.002,950.00+0.85%187,8000.95
Oct 05, 20262,869.002,939.002,850.002,925.002,925.00+4.32%281,8001.43
Oct 02, 20262,807.002,871.002,792.002,804.002,804.00-0.99%188,2000.95
Oct 01, 20262,740.002,832.002,731.002,832.002,832.00+2.24%246,7001.26
Sep 30, 20262,719.002,791.002,700.002,770.002,770.00+3.17%226,7001.16
Sep 29, 20262,698.002,723.002,664.002,685.002,685.00-0.11%177,7000.91
Sep 28, 20262,815.002,830.002,743.002,743.002,688.00-1.51%205,7001.06
Sep 25, 20262,721.002,801.002,721.002,785.002,729.16+2.39%213,6001.10
Sep 24, 20262,718.002,752.002,704.002,720.002,665.46+1.95%321,0001.66
Sep 23, 20262,668.002,705.002,653.002,668.002,614.500.00%00.00
Sep 22, 20262,668.002,705.002,653.002,668.002,614.500.00%00.00
Sep 21, 20262,668.002,705.002,653.002,668.002,614.500.00%00.00
Sep 18, 20262,680.002,705.002,653.002,668.002,614.50+0.79%156,5000.75
Sep 17, 20262,678.002,698.002,639.002,647.002,593.92-0.34%140,3000.66
Sep 16, 20262,560.002,656.002,560.002,656.002,602.74+4.32%228,9001.07
Sep 15, 20262,500.002,547.002,484.002,546.002,494.95+1.07%115,5000.54
Sep 14, 20262,510.002,553.002,502.002,519.002,468.49-0.63%111,9000.51
Sep 11, 20262,489.002,569.002,483.002,535.002,484.17-2.09%145,6000.67
Sep 10, 20262,601.002,621.002,557.002,589.002,537.09-0.99%129,6000.59
Sep 09, 20262,523.002,627.002,523.002,615.002,562.57+3.81%149,5000.67
Sep 08, 20262,592.002,632.002,519.002,519.002,468.49-3.82%241,4001.09
Sep 07, 20262,570.002,624.002,565.002,619.002,566.49+3.35%161,5000.72
Sep 04, 20262,541.002,553.002,488.002,534.002,483.19-0.28%252,9001.14
Sep 03, 20262,597.002,598.002,512.002,541.002,490.05-1.74%228,4001.03