kabutan

ARIAKE JAPAN Co.,Ltd.(2815) Historical

2815
TSE Prime
ARIAKE JAPAN Co.,Ltd.
5,210
JPY
-100
(-1.88%)
Dec 5, 3:30 pm JST
33.70
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
5,222
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,500 5,530 5,210 5,210 -300 -5.44% 227,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 5,270 5,540 5,220 5,510 +240 +4.55% 249,300
Nov 21, 2025 5,410 5,430 5,110 5,270 -100 -1.86% 362,400
Nov 14, 2025 5,270 5,420 5,100 5,370 +100 +1.90% 368,400
Nov 7, 2025 5,340 5,630 5,230 5,270 -140 -2.59% 505,300
Oct 31, 2025 5,540 5,610 5,360 5,410 -90 -1.64% 580,500
Oct 24, 2025 5,670 5,690 5,430 5,500 -100 -1.79% 528,200
Oct 17, 2025 5,560 5,850 5,510 5,600 -40 -0.71% 266,600
Oct 10, 2025 5,840 5,860 5,590 5,640 -120 -2.08% 269,500
Oct 3, 2025 6,310 6,310 5,690 5,760 -570 -9.00% 367,800
Sep 26, 2025 6,210 6,360 6,160 6,330 +130 +2.10% 295,200
Sep 19, 2025 6,290 6,330 6,130 6,200 -100 -1.59% 240,700
Sep 12, 2025 6,170 6,360 6,160 6,300 +200 +3.28% 414,500
Sep 5, 2025 6,050 6,180 5,940 6,100 +50 +0.83% 333,800
Aug 29, 2025 5,990 6,320 5,980 6,050 +90 +1.51% 550,100
Aug 22, 2025 5,950 6,050 5,850 5,960 +30 +0.51% 388,700
Aug 15, 2025 6,180 6,200 5,870 5,930 -190 -3.10% 490,800
Aug 8, 2025 6,730 6,850 6,100 6,120 -680 -10.00% 487,600
Aug 1, 2025 6,770 6,810 6,590 6,800 +30 +0.44% 215,500
Jul 25, 2025 6,800 6,820 6,630 6,770 -30 -0.44% 187,800
Jul 18, 2025 6,570 6,890 6,570 6,800 +270 +4.13% 185,700