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 |
Nov 01, 2023 | JP¥4,900.00 | JP¥4,900.00 | JP¥4,775.00 | JP¥4,865.00 | 80 700 |
Oct 31, 2023 | JP¥4,650.00 | JP¥4,800.00 | JP¥4,630.00 | JP¥4,760.00 | 129 200 |
Oct 30, 2023 | JP¥4,736.00 | JP¥4,743.00 | JP¥4,578.00 | JP¥4,601.00 | 133 300 |
Oct 27, 2023 | JP¥4,687.00 | JP¥4,804.00 | JP¥4,664.00 | JP¥4,804.00 | 123 300 |
Oct 26, 2023 | JP¥4,715.00 | JP¥4,739.00 | JP¥4,676.00 | JP¥4,694.00 | 87 800 |
Oct 25, 2023 | JP¥4,672.00 | JP¥4,722.00 | JP¥4,652.00 | JP¥4,663.00 | 86 100 |
Oct 24, 2023 | JP¥4,640.00 | JP¥4,654.00 | JP¥4,524.00 | JP¥4,622.00 | 70 900 |
Oct 23, 2023 | JP¥4,624.00 | JP¥4,675.00 | JP¥4,621.00 | JP¥4,640.00 | 44 100 |
Oct 20, 2023 | JP¥4,627.00 | JP¥4,662.00 | JP¥4,623.00 | JP¥4,624.00 | 37 700 |
Oct 19, 2023 | JP¥4,664.00 | JP¥4,725.00 | JP¥4,632.00 | JP¥4,655.00 | 89 800 |
Oct 18, 2023 | JP¥4,628.00 | JP¥4,680.00 | JP¥4,607.00 | JP¥4,669.00 | 50 200 |
Oct 17, 2023 | JP¥4,701.00 | JP¥4,732.00 | JP¥4,611.00 | JP¥4,622.00 | 70 500 |
Oct 16, 2023 | JP¥4,647.00 | JP¥4,719.00 | JP¥4,644.00 | JP¥4,672.00 | 59 100 |
Oct 13, 2023 | JP¥4,693.00 | JP¥4,751.00 | JP¥4,646.00 | JP¥4,647.00 | 92 200 |
Oct 12, 2023 | JP¥4,738.00 | JP¥4,738.00 | JP¥4,654.00 | JP¥4,693.00 | 127 100 |
Oct 11, 2023 | JP¥4,729.00 | JP¥4,776.00 | JP¥4,698.00 | JP¥4,700.00 | 71 400 |
Oct 10, 2023 | JP¥4,808.00 | JP¥4,815.00 | JP¥4,767.00 | JP¥4,799.00 | 62 700 |
Oct 06, 2023 | JP¥4,800.00 | JP¥4,856.00 | JP¥4,755.00 | JP¥4,755.00 | 47 200 |
Oct 05, 2023 | JP¥4,720.00 | JP¥4,824.00 | JP¥4,701.00 | JP¥4,800.00 | 69 900 |
Oct 04, 2023 | JP¥4,842.00 | JP¥4,842.00 | JP¥4,703.00 | JP¥4,723.00 | 93 600 |
Oct 03, 2023 | JP¥4,901.00 | JP¥4,917.00 | JP¥4,842.00 | JP¥4,865.00 | 71 600 |
Oct 02, 2023 | JP¥5,036.00 | JP¥5,050.00 | JP¥4,898.00 | JP¥4,902.00 | 99 500 |
Sep 29, 2023 | JP¥5,049.00 | JP¥5,099.00 | JP¥5,020.00 | JP¥5,074.00 | 71 900 |
Sep 28, 2023 | JP¥5,053.00 | JP¥5,057.00 | JP¥5,001.00 | JP¥5,031.00 | 71 100 |
Sep 27, 2023 | JP¥5,043.00 | JP¥5,083.00 | JP¥5,003.00 | JP¥5,078.00 | 101 400 |