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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,440	5,480	5,390	5,410	-90	-1.64%	151,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	5,650	5,730	5,330	5,500	-140	-2.48%	313,700
Apr 17, 2026	5,790	5,800	5,590	5,640	-110	-1.91%	227,400
Apr 10, 2026	5,780	5,880	5,730	5,750	-70	-1.20%	182,000
Apr 3, 2026	5,450	5,900	5,370	5,820	+60	+1.04%	271,500
Mar 27, 2026	5,520	5,760	5,460	5,760	+140	+2.49%	271,300
Mar 19, 2026	5,640	5,800	5,550	5,620	0	0.00%	180,000
Mar 13, 2026	5,760	5,900	5,550	5,620	-300	-5.07%	333,400
Mar 6, 2026	6,000	6,160	5,760	5,920	-170	-2.79%	319,000
Feb 27, 2026	5,990	6,120	5,930	6,090	+90	+1.50%	373,300
Feb 20, 2026	5,890	6,080	5,820	6,000	+110	+1.87%	270,100
Feb 13, 2026	5,800	5,960	5,710	5,890	+120	+2.08%	280,300
Feb 6, 2026	5,640	5,860	5,550	5,770	+170	+3.04%	598,100
Jan 30, 2026	5,650	5,700	5,550	5,600	-50	-0.88%	394,400
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