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 |
| Sep 26, 2023 | JP¥5,090.00 | JP¥5,090.00 | JP¥5,031.00 | JP¥5,043.00 | 71 300 |
| Sep 25, 2023 | JP¥5,049.00 | JP¥5,079.00 | JP¥5,013.00 | JP¥5,074.00 | 65 300 |
| Sep 22, 2023 | JP¥5,012.00 | JP¥5,063.00 | JP¥5,012.00 | JP¥5,051.00 | 29 900 |
| Sep 21, 2023 | JP¥5,141.00 | JP¥5,141.00 | JP¥5,032.00 | JP¥5,049.00 | 77 300 |
| Sep 20, 2023 | JP¥5,148.00 | JP¥5,196.00 | JP¥5,111.00 | JP¥5,137.00 | 74 200 |
| Sep 19, 2023 | JP¥5,020.00 | JP¥5,090.00 | JP¥5,012.00 | JP¥5,090.00 | 72 900 |
| Sep 15, 2023 | JP¥5,124.00 | JP¥5,136.00 | JP¥5,065.00 | JP¥5,072.00 | 70 600 |
| Sep 14, 2023 | JP¥5,145.00 | JP¥5,166.00 | JP¥5,105.00 | JP¥5,128.00 | 34 600 |
| Sep 13, 2023 | JP¥5,105.00 | JP¥5,173.00 | JP¥5,105.00 | JP¥5,145.00 | 50 800 |
| Sep 12, 2023 | JP¥5,122.00 | JP¥5,200.00 | JP¥5,122.00 | JP¥5,167.00 | 42 100 |
| Sep 11, 2023 | JP¥5,236.00 | JP¥5,278.00 | JP¥5,045.00 | JP¥5,069.00 | 58 400 |
| Sep 08, 2023 | JP¥5,299.00 | JP¥5,318.00 | JP¥5,257.00 | JP¥5,267.00 | 73 800 |
| Sep 07, 2023 | JP¥5,216.00 | JP¥5,277.00 | JP¥5,214.00 | JP¥5,245.00 | 36 200 |
| Sep 06, 2023 | JP¥5,280.00 | JP¥5,299.00 | JP¥5,214.00 | JP¥5,246.00 | 24 000 |
| Sep 05, 2023 | JP¥5,321.00 | JP¥5,359.00 | JP¥5,224.00 | JP¥5,252.00 | 87 900 |
| Sep 04, 2023 | JP¥5,398.00 | JP¥5,398.00 | JP¥5,343.00 | JP¥5,345.00 | 39 300 |
| Sep 01, 2023 | JP¥5,310.00 | JP¥5,428.00 | JP¥5,288.00 | JP¥5,418.00 | 66 700 |
| Aug 31, 2023 | JP¥5,350.00 | JP¥5,376.00 | JP¥5,284.00 | JP¥5,310.00 | 77 900 |
| Aug 30, 2023 | JP¥5,489.00 | JP¥5,500.00 | JP¥5,377.00 | JP¥5,397.00 | 141 800 |
| Aug 29, 2023 | JP¥5,422.00 | JP¥5,539.00 | JP¥5,417.00 | JP¥5,455.00 | 99 500 |
| Aug 28, 2023 | JP¥5,289.00 | JP¥5,417.00 | JP¥5,289.00 | JP¥5,377.00 | 79 600 |
| Aug 25, 2023 | JP¥5,206.00 | JP¥5,247.00 | JP¥5,200.00 | JP¥5,229.00 | 63 200 |
| Aug 24, 2023 | JP¥5,222.00 | JP¥5,238.00 | JP¥5,184.00 | JP¥5,213.00 | 77 900 |
| Aug 23, 2023 | JP¥5,178.00 | JP¥5,294.00 | JP¥5,176.00 | JP¥5,284.00 | 53 400 |
| Aug 22, 2023 | JP¥5,170.00 | JP¥5,234.00 | JP¥5,113.00 | JP¥5,217.00 | 45 700 |
