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 Mar 2, 2026

6,160 JPY

Yearly Low Jan 6, 2026

5,270 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	5,680	5,900	5,330	5,410	-190	-3.39%	1,008,800

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	6,000	6,160	5,370	5,600	-490	-8.05%	1,240,800
Feb, 2026	5,640	6,120	5,550	6,090	+490	+8.75%	1,521,800
Jan, 2026	5,360	5,850	5,270	5,600	+310	+5.86%	1,326,700
Dec, 2025	5,500	5,530	5,180	5,290	-220	-3.99%	979,500
Nov, 2025	5,340	5,630	5,100	5,510	+100	+1.85%	1,485,400
Oct, 2025	5,910	5,910	5,360	5,410	-540	-9.08%	1,826,200
Sep, 2025	6,050	6,360	5,940	5,950	-100	-1.65%	1,470,600
Aug, 2025	6,710	6,850	5,850	6,050	-660	-9.84%	1,976,300
Jul, 2025	6,580	6,890	6,440	6,710	+90	+1.36%	898,200
Jun, 2025	6,400	6,730	6,330	6,620	+140	+2.16%	1,190,000
May, 2025	6,020	6,530	5,710	6,480	+480	+8.00%	1,725,900
Apr, 2025	6,230	6,310	5,650	6,000	-180	-2.91%	1,442,300
Mar, 2025	5,760	6,520	5,610	6,180	+470	+8.23%	1,791,300
Feb, 2025	5,110	6,300	4,940	5,710	+500	+9.60%	1,965,100
Jan, 2025	5,590	5,590	5,090	5,210	-380	-6.80%	781,700
Dec, 2024	5,370	5,880	5,370	5,590	+220	+4.10%	906,400
Nov, 2024	5,290	5,540	5,140	5,370	+10	+0.19%	936,500
Oct, 2024	5,380	5,530	5,090	5,360	+70	+1.32%	750,300
Sep, 2024	4,770	5,440	4,590	5,290	+520	+10.90%	1,272,200
Aug, 2024	5,310	5,320	4,435	4,770	-620	-11.50%	1,392,800