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 |
Feb 08, 2022 | JP¥6,050.00 | JP¥6,100.00 | JP¥5,750.00 | JP¥5,750.00 | 56 300 |
Feb 07, 2022 | JP¥5,880.00 | JP¥5,910.00 | JP¥5,610.00 | JP¥5,750.00 | 149 600 |
Feb 04, 2022 | JP¥6,000.00 | JP¥6,120.00 | JP¥5,920.00 | JP¥6,020.00 | 85 200 |
Feb 03, 2022 | JP¥6,050.00 | JP¥6,100.00 | JP¥6,020.00 | JP¥6,050.00 | 56 200 |
Feb 02, 2022 | JP¥6,100.00 | JP¥6,180.00 | JP¥6,080.00 | JP¥6,120.00 | 38 500 |
Feb 01, 2022 | JP¥6,030.00 | JP¥6,090.00 | JP¥6,020.00 | JP¥6,060.00 | 31 700 |
Jan 31, 2022 | JP¥6,020.00 | JP¥6,090.00 | JP¥6,010.00 | JP¥6,080.00 | 31 900 |
Jan 28, 2022 | JP¥6,090.00 | JP¥6,140.00 | JP¥6,040.00 | JP¥6,080.00 | 60 000 |
Jan 27, 2022 | JP¥6,220.00 | JP¥6,250.00 | JP¥6,000.00 | JP¥6,040.00 | 49 800 |
Jan 26, 2022 | JP¥6,250.00 | JP¥6,290.00 | JP¥6,170.00 | JP¥6,200.00 | 24 800 |
Jan 25, 2022 | JP¥6,120.00 | JP¥6,240.00 | JP¥6,100.00 | JP¥6,200.00 | 52 600 |
Jan 24, 2022 | JP¥6,090.00 | JP¥6,150.00 | JP¥6,050.00 | JP¥6,140.00 | 26 500 |
Jan 21, 2022 | JP¥6,090.00 | JP¥6,150.00 | JP¥6,040.00 | JP¥6,130.00 | 24 500 |
Jan 20, 2022 | JP¥5,990.00 | JP¥6,100.00 | JP¥5,990.00 | JP¥6,050.00 | 42 100 |
Jan 19, 2022 | JP¥6,100.00 | JP¥6,170.00 | JP¥6,040.00 | JP¥6,060.00 | 49 500 |
Jan 18, 2022 | JP¥6,340.00 | JP¥6,350.00 | JP¥6,180.00 | JP¥6,190.00 | 22 800 |
Jan 17, 2022 | JP¥6,300.00 | JP¥6,360.00 | JP¥6,280.00 | JP¥6,330.00 | 32 400 |
Jan 14, 2022 | JP¥6,300.00 | JP¥6,310.00 | JP¥6,220.00 | JP¥6,280.00 | 46 400 |
Jan 13, 2022 | JP¥6,310.00 | JP¥6,310.00 | JP¥6,230.00 | JP¥6,260.00 | 53 200 |
Jan 12, 2022 | JP¥6,140.00 | JP¥6,280.00 | JP¥6,140.00 | JP¥6,260.00 | 42 100 |
Jan 11, 2022 | JP¥6,160.00 | JP¥6,200.00 | JP¥6,060.00 | JP¥6,070.00 | 54 100 |
Jan 07, 2022 | JP¥6,260.00 | JP¥6,290.00 | JP¥6,170.00 | JP¥6,190.00 | 39 400 |
Jan 06, 2022 | JP¥6,350.00 | JP¥6,420.00 | JP¥6,270.00 | JP¥6,280.00 | 19 400 |
Jan 05, 2022 | JP¥6,350.00 | JP¥6,370.00 | JP¥6,260.00 | JP¥6,350.00 | 8 900 |
Jan 04, 2022 | JP¥6,210.00 | JP¥6,210.00 | JP¥6,210.00 | JP¥6,210.00 | 0 |