TYO:2815
ARIAKE JAPAN Co.,Ltd. Stock Price (Quote)
JP¥5,400.00
+340.00 (+6.72%)
At Close: May 10, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥4,800.00 | JP¥5,480.00 | Friday, 10th May 2024 2815.T stock ended at JP¥5,400.00. This is 6.72% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 14.17% from a day low at JP¥4,800.00 to a day high of JP¥5,480.00. |
90 days | JP¥4,800.00 | JP¥5,720.00 | |
52 weeks | JP¥4,365.00 | JP¥5,720.00 |
Date | Open | High | Low | Close | Volume |
Jun 08, 2023 | JP¥5,090.00 | JP¥5,188.00 | JP¥5,090.00 | JP¥5,144.00 | 108 000 |
Jun 07, 2023 | JP¥5,070.00 | JP¥5,080.00 | JP¥5,009.00 | JP¥5,063.00 | 73 700 |
Jun 06, 2023 | JP¥4,950.00 | JP¥5,042.00 | JP¥4,902.00 | JP¥5,042.00 | 102 200 |
Jun 05, 2023 | JP¥5,080.00 | JP¥5,080.00 | JP¥4,990.00 | JP¥4,992.00 | 47 700 |
Jun 02, 2023 | JP¥5,000.00 | JP¥5,040.00 | JP¥4,975.00 | JP¥5,030.00 | 57 700 |
Jun 01, 2023 | JP¥4,930.00 | JP¥5,050.00 | JP¥4,925.00 | JP¥5,040.00 | 56 500 |
May 31, 2023 | JP¥4,970.00 | JP¥5,010.00 | JP¥4,940.00 | JP¥4,980.00 | 61 700 |
May 30, 2023 | JP¥5,140.00 | JP¥5,140.00 | JP¥5,010.00 | JP¥5,020.00 | 37 600 |
May 29, 2023 | JP¥5,200.00 | JP¥5,200.00 | JP¥5,110.00 | JP¥5,130.00 | 35 100 |
May 26, 2023 | JP¥5,160.00 | JP¥5,160.00 | JP¥5,080.00 | JP¥5,100.00 | 54 200 |
May 25, 2023 | JP¥5,310.00 | JP¥5,330.00 | JP¥5,210.00 | JP¥5,210.00 | 55 000 |
May 24, 2023 | JP¥5,500.00 | JP¥5,500.00 | JP¥5,390.00 | JP¥5,390.00 | 34 500 |
May 23, 2023 | JP¥5,560.00 | JP¥5,570.00 | JP¥5,460.00 | JP¥5,490.00 | 124 400 |
May 22, 2023 | JP¥5,390.00 | JP¥5,550.00 | JP¥5,390.00 | JP¥5,540.00 | 78 100 |
May 19, 2023 | JP¥5,180.00 | JP¥5,340.00 | JP¥5,150.00 | JP¥5,330.00 | 75 200 |
May 18, 2023 | JP¥5,260.00 | JP¥5,280.00 | JP¥5,210.00 | JP¥5,220.00 | 79 500 |
May 17, 2023 | JP¥5,050.00 | JP¥5,210.00 | JP¥5,030.00 | JP¥5,200.00 | 71 100 |
May 16, 2023 | JP¥4,985.00 | JP¥5,050.00 | JP¥4,960.00 | JP¥5,050.00 | 85 700 |
May 15, 2023 | JP¥5,230.00 | JP¥5,230.00 | JP¥4,970.00 | JP¥4,985.00 | 142 200 |
May 12, 2023 | JP¥5,300.00 | JP¥5,390.00 | JP¥5,180.00 | JP¥5,290.00 | 135 500 |
May 11, 2023 | JP¥5,440.00 | JP¥5,470.00 | JP¥5,370.00 | JP¥5,380.00 | 73 700 |
May 10, 2023 | JP¥5,520.00 | JP¥5,550.00 | JP¥5,450.00 | JP¥5,460.00 | 45 600 |
May 09, 2023 | JP¥5,500.00 | JP¥5,540.00 | JP¥5,480.00 | JP¥5,510.00 | 34 800 |
May 08, 2023 | JP¥5,440.00 | JP¥5,510.00 | JP¥5,440.00 | JP¥5,480.00 | 51 800 |
May 02, 2023 | JP¥5,560.00 | JP¥5,600.00 | JP¥5,410.00 | JP¥5,470.00 | 66 400 |