TYO:2815
ARIAKE JAPAN Co.,Ltd. Stock Price (Quote)
JP¥5,080.00
+20.00 (+0.395%)
At Close: Apr 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥4,935.00 | JP¥5,360.00 | Friday, 26th Apr 2024 2815.T stock ended at JP¥5,080.00. This is 0.395% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.19% from a day low at JP¥5,020.00 to a day high of JP¥5,130.00. |
90 days | JP¥4,475.00 | JP¥5,720.00 | |
52 weeks | JP¥4,365.00 | JP¥5,720.00 |
Date | Open | High | Low | Close | Volume |
Apr 26, 2024 | JP¥5,050.00 | JP¥5,130.00 | JP¥5,020.00 | JP¥5,080.00 | 37 700 |
Apr 25, 2024 | JP¥5,080.00 | JP¥5,130.00 | JP¥5,050.00 | JP¥5,060.00 | 40 200 |
Apr 24, 2024 | JP¥5,170.00 | JP¥5,170.00 | JP¥5,040.00 | JP¥5,080.00 | 49 300 |
Apr 23, 2024 | JP¥5,120.00 | JP¥5,160.00 | JP¥5,070.00 | JP¥5,130.00 | 49 700 |
Apr 22, 2024 | JP¥4,985.00 | JP¥5,110.00 | JP¥4,985.00 | JP¥5,080.00 | 64 500 |
Apr 19, 2024 | JP¥5,090.00 | JP¥5,170.00 | JP¥4,935.00 | JP¥4,980.00 | 68 800 |
Apr 18, 2024 | JP¥5,080.00 | JP¥5,160.00 | JP¥5,070.00 | JP¥5,120.00 | 54 500 |
Apr 17, 2024 | JP¥5,020.00 | JP¥5,120.00 | JP¥5,000.00 | JP¥5,030.00 | 51 400 |
Apr 16, 2024 | JP¥5,130.00 | JP¥5,150.00 | JP¥5,030.00 | JP¥5,040.00 | 45 000 |
Apr 15, 2024 | JP¥5,070.00 | JP¥5,160.00 | JP¥5,070.00 | JP¥5,130.00 | 27 500 |
Apr 12, 2024 | JP¥5,160.00 | JP¥5,190.00 | JP¥5,100.00 | JP¥5,140.00 | 29 100 |
Apr 11, 2024 | JP¥5,120.00 | JP¥5,160.00 | JP¥5,060.00 | JP¥5,120.00 | 30 100 |
Apr 10, 2024 | JP¥5,170.00 | JP¥5,180.00 | JP¥5,120.00 | JP¥5,150.00 | 26 200 |
Apr 09, 2024 | JP¥5,150.00 | JP¥5,200.00 | JP¥5,100.00 | JP¥5,150.00 | 37 400 |
Apr 08, 2024 | JP¥5,080.00 | JP¥5,130.00 | JP¥5,060.00 | JP¥5,110.00 | 61 000 |
Apr 05, 2024 | JP¥5,010.00 | JP¥5,080.00 | JP¥4,965.00 | JP¥5,060.00 | 46 600 |
Apr 04, 2024 | JP¥5,100.00 | JP¥5,140.00 | JP¥5,040.00 | JP¥5,060.00 | 53 400 |
Apr 03, 2024 | JP¥5,000.00 | JP¥5,110.00 | JP¥5,000.00 | JP¥5,090.00 | 42 800 |
Apr 02, 2024 | JP¥5,180.00 | JP¥5,180.00 | JP¥5,060.00 | JP¥5,090.00 | 70 700 |
Apr 01, 2024 | JP¥5,280.00 | JP¥5,310.00 | JP¥5,170.00 | JP¥5,180.00 | 38 400 |
Mar 29, 2024 | JP¥5,240.00 | JP¥5,290.00 | JP¥5,220.00 | JP¥5,260.00 | 42 900 |
Mar 28, 2024 | JP¥5,240.00 | JP¥5,320.00 | JP¥5,210.00 | JP¥5,250.00 | 83 800 |
Mar 27, 2024 | JP¥5,340.00 | JP¥5,360.00 | JP¥5,280.00 | JP¥5,310.00 | 95 300 |
Mar 26, 2024 | JP¥5,260.00 | JP¥5,350.00 | JP¥5,250.00 | JP¥5,350.00 | 104 000 |
Mar 25, 2024 | JP¥5,290.00 | JP¥5,430.00 | JP¥5,260.00 | JP¥5,290.00 | 80 500 |