kabutan

ARIAKE JAPAN Co.,Ltd.(2815) Historical

2815
TSE Prime
ARIAKE JAPAN Co.,Ltd.
5,230
JPY
-80
(-1.51%)
Dec 5, 2:51 pm JST
33.82
USD
Dec 5, 12:51 am EST
Result
PTS
outside of trading hours
5,232
Dec 5, 2:45 pm JST
Summary Chart Historical News Financial Result
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
Dec 5, 2025 5,280 5,290 5,220 5,230 -80 -1.51% 18,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 5,290 5,340 5,280 5,310 +10 +0.19% 31,600
Dec 3, 2025 5,360 5,360 5,300 5,300 -90 -1.67% 51,700
Dec 2, 2025 5,440 5,440 5,360 5,390 -60 -1.10% 52,800
Dec 1, 2025 5,500 5,530 5,430 5,450 -60 -1.09% 61,100
Nov 28, 2025 5,440 5,540 5,430 5,510 +80 +1.47% 71,100
Nov 27, 2025 5,400 5,450 5,400 5,430 +40 +0.74% 51,500
Nov 26, 2025 5,320 5,400 5,290 5,390 +110 +2.08% 66,200
Nov 25, 2025 5,270 5,300 5,220 5,280 +10 +0.19% 60,500
Nov 21, 2025 5,140 5,300 5,120 5,270 +140 +2.73% 77,200
Nov 20, 2025 5,170 5,180 5,110 5,130 -30 -0.58% 50,200
Nov 19, 2025 5,200 5,210 5,150 5,160 -40 -0.77% 63,300
Nov 18, 2025 5,260 5,260 5,150 5,200 -120 -2.26% 104,000
Nov 17, 2025 5,410 5,430 5,310 5,320 -50 -0.93% 67,700
Nov 14, 2025 5,380 5,410 5,330 5,370 -10 -0.19% 37,600
Nov 13, 2025 5,400 5,420 5,350 5,380 -10 -0.19% 46,900
Nov 12, 2025 5,350 5,410 5,260 5,390 +70 +1.32% 56,700
Nov 11, 2025 5,280 5,350 5,240 5,320 +30 +0.57% 69,800
Nov 10, 2025 5,270 5,320 5,100 5,290 +20 +0.38% 157,400
Nov 7, 2025 5,400 5,630 5,230 5,270 -110 -2.04% 290,800
Nov 6, 2025 5,330 5,420 5,320 5,380 +30 +0.56% 66,700