ARIAKE JAPAN Co.,Ltd.(2815) Historical

52 Week High Jul 18, 2025

6,890 JPY

52 Week Low Nov 10, 2025

5,100 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
Mar 13, 2026	5,580	5,710	5,550	5,620	0	0.00%	74,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	5,710	5,730	5,610	5,620	-130	-2.26%	54,400
Mar 11, 2026	5,800	5,810	5,720	5,750	-10	-0.17%	71,300
Mar 10, 2026	5,840	5,900	5,760	5,760	-60	-1.03%	55,700
Mar 9, 2026	5,760	5,850	5,710	5,820	-100	-1.69%	77,400
Mar 6, 2026	5,870	5,920	5,830	5,920	+30	+0.51%	37,800
Mar 5, 2026	5,930	5,970	5,870	5,890	+60	+1.03%	51,300
Mar 4, 2026	5,850	5,850	5,760	5,830	-110	-1.85%	82,800
Mar 3, 2026	6,030	6,030	5,900	5,940	-130	-2.14%	101,300
Mar 2, 2026	6,000	6,160	5,970	6,070	-20	-0.33%	45,800
Feb 27, 2026	6,020	6,120	5,990	6,090	+100	+1.67%	68,000
Feb 26, 2026	6,020	6,020	5,930	5,990	-40	-0.66%	112,400
Feb 25, 2026	6,050	6,070	5,960	6,030	-20	-0.33%	82,500
Feb 24, 2026	5,990	6,080	5,940	6,050	+50	+0.83%	110,400
Feb 20, 2026	5,940	6,080	5,940	6,000	-30	-0.50%	66,500
Feb 19, 2026	5,940	6,050	5,900	6,030	+110	+1.86%	60,600
Feb 18, 2026	5,890	5,960	5,860	5,920	+70	+1.20%	42,700
Feb 17, 2026	5,850	5,900	5,830	5,850	0	0.00%	48,100
Feb 16, 2026	5,890	5,970	5,820	5,850	-40	-0.68%	52,200
Feb 13, 2026	5,960	5,960	5,870	5,890	-10	-0.17%	53,300
Feb 12, 2026	5,880	5,940	5,860	5,900	+50	+0.85%	66,600