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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 5,590 6,890 4,940 5,210 -380 -6.80% 16,780,900

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 4,650 5,880 4,435 5,590 +945 +20.34% 13,870,100
2023 4,370 5,640 4,130 4,645 +280 +6.41% 16,649,800
2022 6,330 6,420 4,345 4,365 -1,875 -30.05% 18,033,600
2021 7,470 7,590 6,030 6,240 -1,180 -15.90% 13,765,100
2020 8,010 8,030 5,370 7,420 -710 -8.73% 19,101,000
2019 6,990 8,900 5,640 8,130 +990 +13.87% 26,948,000
2018 9,680 11,500 6,640 7,140 -2,480 -25.78% 17,997,800
2017 6,300 10,540 5,700 9,620 +3,360 +53.67% 19,158,700
2016 6,710 6,980 4,660 6,260 -450 -6.71% 28,185,500
2015 2,960 6,820 2,942 6,710 +3,769 +128.15% 31,441,900
2014 2,639 2,965 2,234 2,941 +352 +13.60% 14,570,800
2013 1,586 2,600 1,556 2,589 +1,010 +63.96% 21,647,800
2012 1,498 1,794 1,451 1,579 +95 +6.40% 10,376,100
2011 1,384 1,686 1,250 1,484 +109 +7.93% 10,090,000
2010 1,388 1,523 1,200 1,375 -11 -0.79% 11,432,200
2009 1,740 1,775 1,295 1,386 -304 -17.99% 13,098,800
2008 2,000 2,095 1,213 1,690 -315 -15.71% 26,179,400
2007 2,320 2,680 2,005 2,005 -320 -13.76% 22,185,600
2006 2,890 3,550 2,075 2,325 -580 -19.97% 28,374,200
2005 2,450 3,040 2,445 2,905 +435 +17.61% 22,333,500