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 |
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 |
Mar 22, 2024 | JP¥5,370.00 | JP¥5,420.00 | JP¥5,310.00 | JP¥5,330.00 | 79 800 |
Mar 21, 2024 | JP¥5,370.00 | JP¥5,410.00 | JP¥5,290.00 | JP¥5,370.00 | 52 300 |
Mar 19, 2024 | JP¥5,380.00 | JP¥5,420.00 | JP¥5,300.00 | JP¥5,330.00 | 37 200 |
Mar 18, 2024 | JP¥5,450.00 | JP¥5,460.00 | JP¥5,360.00 | JP¥5,370.00 | 32 000 |
Mar 15, 2024 | JP¥5,310.00 | JP¥5,420.00 | JP¥5,290.00 | JP¥5,400.00 | 77 700 |
Mar 14, 2024 | JP¥5,290.00 | JP¥5,370.00 | JP¥5,250.00 | JP¥5,350.00 | 52 000 |
Mar 13, 2024 | JP¥5,420.00 | JP¥5,460.00 | JP¥5,310.00 | JP¥5,330.00 | 55 800 |
Mar 12, 2024 | JP¥5,300.00 | JP¥5,380.00 | JP¥5,210.00 | JP¥5,380.00 | 53 700 |
Mar 11, 2024 | JP¥5,240.00 | JP¥5,350.00 | JP¥5,200.00 | JP¥5,310.00 | 53 800 |
Mar 08, 2024 | JP¥5,230.00 | JP¥5,370.00 | JP¥5,180.00 | JP¥5,330.00 | 78 300 |
Mar 07, 2024 | JP¥5,320.00 | JP¥5,320.00 | JP¥5,180.00 | JP¥5,250.00 | 70 800 |
Mar 06, 2024 | JP¥5,110.00 | JP¥5,300.00 | JP¥5,110.00 | JP¥5,290.00 | 82 600 |
Mar 05, 2024 | JP¥5,090.00 | JP¥5,150.00 | JP¥5,050.00 | JP¥5,110.00 | 45 400 |
Mar 04, 2024 | JP¥5,270.00 | JP¥5,270.00 | JP¥5,070.00 | JP¥5,100.00 | 126 900 |
Mar 01, 2024 | JP¥5,290.00 | JP¥5,380.00 | JP¥5,270.00 | JP¥5,320.00 | 42 800 |
Feb 29, 2024 | JP¥5,290.00 | JP¥5,310.00 | JP¥5,230.00 | JP¥5,280.00 | 43 700 |
Feb 28, 2024 | JP¥5,270.00 | JP¥5,390.00 | JP¥5,270.00 | JP¥5,320.00 | 46 100 |
Feb 27, 2024 | JP¥5,300.00 | JP¥5,310.00 | JP¥5,220.00 | JP¥5,300.00 | 85 700 |