ARIAKE JAPAN Co.,Ltd.(2815) Historical

52 Week High Jul 18, 2025

6,890 JPY

52 Week Low Feb 3, 2025

4,940 JPY

Yearly High Jul 18, 2025

6,890 JPY

Yearly Low Feb 3, 2025

4,940 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,590	5,670	5,570	5,610	-10	-0.18%	62,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	5,670	5,690	5,590	5,620	-60	-1.06%	115,000
Jan 27, 2026	5,650	5,680	5,600	5,680	+40	+0.71%	77,000
Jan 26, 2026	5,650	5,700	5,610	5,640	-10	-0.18%	73,800
Jan 23, 2026	5,740	5,850	5,590	5,650	-40	-0.70%	140,500
Jan 22, 2026	5,400	5,690	5,400	5,690	+290	+5.37%	160,700
Jan 21, 2026	5,470	5,500	5,400	5,400	-110	-2.00%	75,500
Jan 20, 2026	5,500	5,550	5,480	5,510	+10	+0.18%	38,900
Jan 19, 2026	5,500	5,580	5,490	5,500	+70	+1.29%	48,300
Jan 16, 2026	5,410	5,460	5,360	5,430	+40	+0.74%	41,900
Jan 15, 2026	5,380	5,420	5,320	5,390	+50	+0.94%	54,900
Jan 14, 2026	5,350	5,400	5,340	5,340	-30	-0.56%	44,000
Jan 13, 2026	5,400	5,410	5,350	5,370	+10	+0.19%	42,400
Jan 9, 2026	5,340	5,400	5,340	5,360	+10	+0.19%	40,100
Jan 8, 2026	5,350	5,370	5,300	5,350	-30	-0.56%	35,700
Jan 7, 2026	5,330	5,420	5,310	5,380	+30	+0.56%	53,700
Jan 6, 2026	5,360	5,360	5,270	5,350	-10	-0.19%	68,400
Jan 5, 2026	5,360	5,500	5,360	5,360	+70	+1.32%	87,300
Dec 30, 2025	5,370	5,380	5,290	5,290	-60	-1.12%	81,600
Dec 29, 2025	5,360	5,410	5,290	5,350	-10	-0.19%	57,000
Dec 26, 2025	5,300	5,380	5,300	5,360	+40	+0.75%	42,400