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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,650	5,700	5,570	5,610	-40	-0.71%	391,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	5,500	5,850	5,400	5,650	+220	+4.05%	463,900
Jan 16, 2026	5,400	5,460	5,320	5,430	+70	+1.31%	183,200
Jan 9, 2026	5,360	5,500	5,270	5,360	+70	+1.32%	285,200
Dec 30, 2025	5,360	5,410	5,290	5,290	-70	-1.31%	138,600
Dec 26, 2025	5,290	5,380	5,190	5,360	+90	+1.71%	215,200
Dec 19, 2025	5,180	5,320	5,180	5,270	+60	+1.15%	195,400
Dec 12, 2025	5,280	5,350	5,190	5,210	0	0.00%	202,400
Dec 5, 2025	5,500	5,530	5,210	5,210	-300	-5.44%	227,900
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