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 |
Jan 18, 2024 | JP¥4,545.00 | JP¥4,580.00 | JP¥4,500.00 | JP¥4,500.00 | 48 500 |
Jan 17, 2024 | JP¥4,640.00 | JP¥4,660.00 | JP¥4,545.00 | JP¥4,545.00 | 44 300 |
Jan 16, 2024 | JP¥4,730.00 | JP¥4,750.00 | JP¥4,630.00 | JP¥4,640.00 | 38 300 |
Jan 15, 2024 | JP¥4,660.00 | JP¥4,760.00 | JP¥4,645.00 | JP¥4,720.00 | 57 500 |
Jan 12, 2024 | JP¥4,600.00 | JP¥4,645.00 | JP¥4,580.00 | JP¥4,630.00 | 59 200 |
Jan 11, 2024 | JP¥4,650.00 | JP¥4,650.00 | JP¥4,575.00 | JP¥4,575.00 | 51 300 |
Jan 10, 2024 | JP¥4,530.00 | JP¥4,640.00 | JP¥4,520.00 | JP¥4,595.00 | 65 900 |
Jan 09, 2024 | JP¥4,550.00 | JP¥4,595.00 | JP¥4,520.00 | JP¥4,540.00 | 57 000 |
Jan 05, 2024 | JP¥4,635.00 | JP¥4,635.00 | JP¥4,505.00 | JP¥4,505.00 | 65 900 |
Jan 04, 2024 | JP¥4,650.00 | JP¥4,650.00 | JP¥4,535.00 | JP¥4,585.00 | 49 200 |
Dec 29, 2023 | JP¥4,670.00 | JP¥4,670.00 | JP¥4,605.00 | JP¥4,630.00 | 35 400 |
Dec 28, 2023 | JP¥4,585.00 | JP¥4,680.00 | JP¥4,585.00 | JP¥4,680.00 | 30 500 |
Dec 27, 2023 | JP¥4,625.00 | JP¥4,645.00 | JP¥4,575.00 | JP¥4,615.00 | 50 700 |
Dec 26, 2023 | JP¥4,645.00 | JP¥4,650.00 | JP¥4,580.00 | JP¥4,615.00 | 54 400 |
Dec 25, 2023 | JP¥4,635.00 | JP¥4,680.00 | JP¥4,600.00 | JP¥4,680.00 | 43 800 |
Dec 22, 2023 | JP¥4,535.00 | JP¥4,615.00 | JP¥4,520.00 | JP¥4,605.00 | 45 500 |
Dec 21, 2023 | JP¥4,525.00 | JP¥4,525.00 | JP¥4,485.00 | JP¥4,505.00 | 33 300 |
Dec 20, 2023 | JP¥4,510.00 | JP¥4,555.00 | JP¥4,495.00 | JP¥4,555.00 | 59 000 |
Dec 19, 2023 | JP¥4,485.00 | JP¥4,520.00 | JP¥4,465.00 | JP¥4,490.00 | 83 900 |
Dec 18, 2023 | JP¥4,410.00 | JP¥4,450.00 | JP¥4,365.00 | JP¥4,450.00 | 46 700 |
Dec 15, 2023 | JP¥4,510.00 | JP¥4,535.00 | JP¥4,420.00 | JP¥4,480.00 | 108 700 |
Dec 14, 2023 | JP¥4,545.00 | JP¥4,550.00 | JP¥4,485.00 | JP¥4,505.00 | 56 700 |
Dec 13, 2023 | JP¥4,540.00 | JP¥4,550.00 | JP¥4,500.00 | JP¥4,515.00 | 35 900 |
Dec 12, 2023 | JP¥4,610.00 | JP¥4,610.00 | JP¥4,510.00 | JP¥4,540.00 | 53 100 |
Dec 11, 2023 | JP¥4,525.00 | JP¥4,600.00 | JP¥4,510.00 | JP¥4,580.00 | 79 200 |