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 |
Jul 13, 2023 | JP¥5,254.00 | JP¥5,274.00 | JP¥5,214.00 | JP¥5,254.00 | 32 000 |
Jul 12, 2023 | JP¥5,256.00 | JP¥5,256.00 | JP¥5,100.00 | JP¥5,231.00 | 42 900 |
Jul 11, 2023 | JP¥5,330.00 | JP¥5,343.00 | JP¥5,205.00 | JP¥5,231.00 | 182 300 |
Jul 10, 2023 | JP¥5,250.00 | JP¥5,334.00 | JP¥5,245.00 | JP¥5,287.00 | 40 500 |
Jul 07, 2023 | JP¥5,259.00 | JP¥5,309.00 | JP¥5,235.00 | JP¥5,285.00 | 43 600 |
Jul 06, 2023 | JP¥5,424.00 | JP¥5,480.00 | JP¥5,319.00 | JP¥5,332.00 | 40 500 |
Jul 05, 2023 | JP¥5,331.00 | JP¥5,444.00 | JP¥5,283.00 | JP¥5,424.00 | 53 000 |
Jul 04, 2023 | JP¥5,383.00 | JP¥5,454.00 | JP¥5,303.00 | JP¥5,318.00 | 56 500 |
Jul 03, 2023 | JP¥5,312.00 | JP¥5,459.00 | JP¥5,310.00 | JP¥5,456.00 | 72 700 |
Jun 30, 2023 | JP¥5,332.00 | JP¥5,332.00 | JP¥5,225.00 | JP¥5,303.00 | 43 200 |
Jun 29, 2023 | JP¥5,410.00 | JP¥5,438.00 | JP¥5,355.00 | JP¥5,371.00 | 77 900 |
Jun 28, 2023 | JP¥5,315.00 | JP¥5,392.00 | JP¥5,315.00 | JP¥5,378.00 | 56 900 |
Jun 27, 2023 | JP¥5,285.00 | JP¥5,320.00 | JP¥5,190.00 | JP¥5,303.00 | 72 400 |
Jun 26, 2023 | JP¥5,231.00 | JP¥5,289.00 | JP¥5,167.00 | JP¥5,285.00 | 43 900 |
Jun 23, 2023 | JP¥5,298.00 | JP¥5,312.00 | JP¥5,220.00 | JP¥5,253.00 | 41 600 |
Jun 22, 2023 | JP¥5,400.00 | JP¥5,400.00 | JP¥5,261.00 | JP¥5,283.00 | 65 700 |
Jun 21, 2023 | JP¥5,330.00 | JP¥5,409.00 | JP¥5,305.00 | JP¥5,349.00 | 66 300 |
Jun 20, 2023 | JP¥5,262.00 | JP¥5,378.00 | JP¥5,228.00 | JP¥5,337.00 | 98 700 |
Jun 19, 2023 | JP¥5,242.00 | JP¥5,351.00 | JP¥5,211.00 | JP¥5,343.00 | 92 400 |
Jun 16, 2023 | JP¥5,210.00 | JP¥5,282.00 | JP¥5,175.00 | JP¥5,242.00 | 94 900 |
Jun 15, 2023 | JP¥5,221.00 | JP¥5,290.00 | JP¥5,200.00 | JP¥5,250.00 | 61 600 |
Jun 14, 2023 | JP¥5,141.00 | JP¥5,230.00 | JP¥5,111.00 | JP¥5,221.00 | 58 200 |
Jun 13, 2023 | JP¥5,184.00 | JP¥5,208.00 | JP¥5,068.00 | JP¥5,145.00 | 73 200 |
Jun 12, 2023 | JP¥5,083.00 | JP¥5,179.00 | JP¥5,079.00 | JP¥5,160.00 | 77 000 |
Jun 09, 2023 | JP¥5,148.00 | JP¥5,200.00 | JP¥5,001.00 | JP¥5,056.00 | 94 000 |