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 08, 2023 | JP¥4,570.00 | JP¥4,570.00 | JP¥4,445.00 | JP¥4,455.00 | 73 700 |
Dec 07, 2023 | JP¥4,585.00 | JP¥4,630.00 | JP¥4,550.00 | JP¥4,565.00 | 34 200 |
Dec 06, 2023 | JP¥4,530.00 | JP¥4,640.00 | JP¥4,530.00 | JP¥4,620.00 | 45 000 |
Dec 05, 2023 | JP¥4,510.00 | JP¥4,570.00 | JP¥4,510.00 | JP¥4,530.00 | 41 800 |
Dec 04, 2023 | JP¥4,600.00 | JP¥4,600.00 | JP¥4,505.00 | JP¥4,515.00 | 57 200 |
Dec 01, 2023 | JP¥4,645.00 | JP¥4,670.00 | JP¥4,590.00 | JP¥4,620.00 | 39 400 |
Nov 30, 2023 | JP¥4,600.00 | JP¥4,625.00 | JP¥4,510.00 | JP¥4,615.00 | 65 700 |
Nov 29, 2023 | JP¥4,690.00 | JP¥4,725.00 | JP¥4,615.00 | JP¥4,620.00 | 59 900 |
Nov 28, 2023 | JP¥4,720.00 | JP¥4,785.00 | JP¥4,690.00 | JP¥4,690.00 | 81 900 |
Nov 27, 2023 | JP¥4,810.00 | JP¥4,810.00 | JP¥4,695.00 | JP¥4,725.00 | 64 500 |
Nov 24, 2023 | JP¥4,730.00 | JP¥4,800.00 | JP¥4,730.00 | JP¥4,785.00 | 19 400 |
Nov 22, 2023 | JP¥4,745.00 | JP¥4,760.00 | JP¥4,710.00 | JP¥4,720.00 | 27 100 |
Nov 21, 2023 | JP¥4,725.00 | JP¥4,745.00 | JP¥4,690.00 | JP¥4,740.00 | 67 800 |
Nov 20, 2023 | JP¥4,705.00 | JP¥4,770.00 | JP¥4,700.00 | JP¥4,735.00 | 48 500 |
Nov 17, 2023 | JP¥4,650.00 | JP¥4,710.00 | JP¥4,605.00 | JP¥4,700.00 | 64 800 |
Nov 16, 2023 | JP¥4,600.00 | JP¥4,630.00 | JP¥4,545.00 | JP¥4,590.00 | 49 600 |
Nov 15, 2023 | JP¥4,585.00 | JP¥4,620.00 | JP¥4,560.00 | JP¥4,580.00 | 51 000 |
Nov 14, 2023 | JP¥4,660.00 | JP¥4,660.00 | JP¥4,540.00 | JP¥4,540.00 | 66 000 |
Nov 13, 2023 | JP¥4,805.00 | JP¥4,805.00 | JP¥4,570.00 | JP¥4,590.00 | 86 500 |
Nov 10, 2023 | JP¥4,925.00 | JP¥4,945.00 | JP¥4,720.00 | JP¥4,805.00 | 147 700 |
Nov 09, 2023 | JP¥4,955.00 | JP¥5,030.00 | JP¥4,915.00 | JP¥4,980.00 | 70 800 |
Nov 08, 2023 | JP¥4,885.00 | JP¥4,975.00 | JP¥4,885.00 | JP¥4,930.00 | 87 000 |
Nov 07, 2023 | JP¥4,905.00 | JP¥4,940.00 | JP¥4,870.00 | JP¥4,905.00 | 72 000 |
Nov 06, 2023 | JP¥4,940.00 | JP¥4,980.00 | JP¥4,880.00 | JP¥4,905.00 | 77 300 |
Nov 02, 2023 | JP¥4,830.00 | JP¥4,895.00 | JP¥4,795.00 | JP¥4,870.00 | 78 700 |