kabutan

Arisawa Mfg. Co.,Ltd.(5208) Historical

5208
TSE Prime
Arisawa Mfg. Co.,Ltd.
1,618
JPY
-5
(-0.31%)
Oct 22, 9:56 am JST
10.66
USD
Oct 21, 8:56 pm EDT
Result
PTS
outside of trading hours
1,618.1
Oct 22, 9:24 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
1,682 JPY
52 Week Low Apr 7, 2025
1,135 JPY
Yearly High Sep 9, 2025
1,682 JPY
Yearly Low Apr 7, 2025
1,135 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 22, 2025 1,626 1,626 1,616 1,618 -5 -0.31% 15,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 21, 2025 1,637 1,639 1,617 1,623 -3 -0.18% 127,600
Oct 20, 2025 1,635 1,636 1,618 1,626 +8 +0.49% 105,300
Oct 17, 2025 1,604 1,618 1,598 1,618 +17 +1.06% 103,600
Oct 16, 2025 1,600 1,606 1,591 1,601 +10 +0.63% 74,700
Oct 15, 2025 1,580 1,591 1,574 1,591 +30 +1.92% 89,400
Oct 14, 2025 1,560 1,579 1,551 1,561 -14 -0.89% 145,600
Oct 10, 2025 1,618 1,630 1,568 1,575 -60 -3.67% 163,200
Oct 9, 2025 1,626 1,638 1,621 1,635 +12 +0.74% 114,900
Oct 8, 2025 1,625 1,639 1,620 1,623 -8 -0.49% 131,900
Oct 7, 2025 1,604 1,636 1,604 1,631 +28 +1.75% 133,700
Oct 6, 2025 1,616 1,619 1,599 1,603 +26 +1.65% 155,100
Oct 3, 2025 1,582 1,588 1,571 1,577 -1 -0.06% 117,900
Oct 2, 2025 1,555 1,584 1,549 1,578 +21 +1.35% 247,600
Oct 1, 2025 1,610 1,610 1,556 1,557 -61 -3.77% 270,300
Sep 30, 2025 1,647 1,655 1,617 1,618 -32 -1.94% 191,500
Sep 29, 2025 1,643 1,657 1,633 1,650 -19 -1.14% 376,600
Sep 26, 2025 1,658 1,679 1,654 1,669 +6 +0.36% 468,900
Sep 25, 2025 1,661 1,670 1,654 1,663 +4 +0.24% 217,700
Sep 24, 2025 1,665 1,665 1,650 1,659 +3 +0.18% 206,300
Sep 22, 2025 1,651 1,664 1,646 1,656 +10 +0.61% 167,600
1 2 3 4 5
...
18