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 |
Dec 30, 2021 | JP¥6,210.00 | JP¥6,210.00 | JP¥6,210.00 | JP¥6,210.00 | 0 |
Dec 29, 2021 | JP¥6,290.00 | JP¥6,340.00 | JP¥6,270.00 | JP¥6,330.00 | 25 400 |
Dec 28, 2021 | JP¥6,260.00 | JP¥6,330.00 | JP¥6,230.00 | JP¥6,330.00 | 33 600 |
Dec 27, 2021 | JP¥6,210.00 | JP¥6,260.00 | JP¥6,180.00 | JP¥6,210.00 | 25 600 |
Dec 24, 2021 | JP¥6,270.00 | JP¥6,290.00 | JP¥6,170.00 | JP¥6,210.00 | 32 300 |
Dec 23, 2021 | JP¥6,430.00 | JP¥6,440.00 | JP¥6,270.00 | JP¥6,270.00 | 59 100 |
Dec 22, 2021 | JP¥6,430.00 | JP¥6,440.00 | JP¥6,330.00 | JP¥6,390.00 | 31 800 |
Dec 21, 2021 | JP¥6,520.00 | JP¥6,520.00 | JP¥6,390.00 | JP¥6,410.00 | 37 100 |
Dec 20, 2021 | JP¥6,500.00 | JP¥6,510.00 | JP¥6,380.00 | JP¥6,430.00 | 51 300 |
Dec 17, 2021 | JP¥6,600.00 | JP¥6,620.00 | JP¥6,560.00 | JP¥6,600.00 | 22 000 |
Dec 16, 2021 | JP¥6,590.00 | JP¥6,660.00 | JP¥6,590.00 | JP¥6,640.00 | 24 400 |
Dec 15, 2021 | JP¥6,590.00 | JP¥6,640.00 | JP¥6,590.00 | JP¥6,620.00 | 20 900 |
Dec 14, 2021 | JP¥6,630.00 | JP¥6,680.00 | JP¥6,610.00 | JP¥6,640.00 | 25 000 |
Dec 13, 2021 | JP¥6,650.00 | JP¥6,660.00 | JP¥6,590.00 | JP¥6,610.00 | 22 200 |
Dec 10, 2021 | JP¥6,630.00 | JP¥6,660.00 | JP¥6,530.00 | JP¥6,550.00 | 31 900 |
Dec 09, 2021 | JP¥6,630.00 | JP¥6,670.00 | JP¥6,570.00 | JP¥6,620.00 | 26 900 |
Dec 08, 2021 | JP¥6,950.00 | JP¥6,950.00 | JP¥6,730.00 | JP¥6,730.00 | 19 200 |
Dec 07, 2021 | JP¥6,750.00 | JP¥6,820.00 | JP¥6,710.00 | JP¥6,800.00 | 45 800 |
Dec 06, 2021 | JP¥6,700.00 | JP¥6,770.00 | JP¥6,660.00 | JP¥6,730.00 | 71 500 |
Dec 03, 2021 | JP¥6,500.00 | JP¥6,640.00 | JP¥6,480.00 | JP¥6,630.00 | 37 900 |
Dec 02, 2021 | JP¥6,510.00 | JP¥6,620.00 | JP¥6,490.00 | JP¥6,570.00 | 43 300 |
Dec 01, 2021 | JP¥6,500.00 | JP¥6,550.00 | JP¥6,490.00 | JP¥6,530.00 | 12 700 |
Nov 30, 2021 | JP¥6,550.00 | JP¥6,590.00 | JP¥6,400.00 | JP¥6,400.00 | 106 400 |
Nov 29, 2021 | JP¥6,660.00 | JP¥6,740.00 | JP¥6,630.00 | JP¥6,650.00 | 76 300 |
Nov 26, 2021 | JP¥6,730.00 | JP¥6,740.00 | JP¥6,670.00 | JP¥6,700.00 | 58 700 |