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

52 Week High Apr 28, 2026

2,752 JPY

52 Week Low May 1, 2025

1,292 JPY

Yearly High Apr 28, 2026

2,752 JPY

Yearly Low Jan 5, 2026

1,712 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,736	2,745	2,674	2,741	0	0.00%	79,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,667	2,752	2,661	2,741	+61	+2.28%	294,200
Apr 27, 2026	2,662	2,690	2,606	2,680	+39	+1.48%	259,600
Apr 24, 2026	2,588	2,655	2,580	2,641	+73	+2.84%	200,900
Apr 23, 2026	2,590	2,593	2,501	2,568	-10	-0.39%	204,000
Apr 22, 2026	2,557	2,589	2,533	2,578	+18	+0.70%	343,100
Apr 21, 2026	2,506	2,569	2,506	2,560	+68	+2.73%	199,800
Apr 20, 2026	2,514	2,519	2,476	2,492	-11	-0.44%	95,700
Apr 17, 2026	2,545	2,545	2,489	2,503	-45	-1.77%	102,500
Apr 16, 2026	2,525	2,560	2,525	2,548	+24	+0.95%	137,800
Apr 15, 2026	2,550	2,570	2,505	2,524	+1	+0.04%	137,300
Apr 14, 2026	2,485	2,537	2,485	2,523	+50	+2.02%	145,600
Apr 13, 2026	2,470	2,494	2,455	2,473	-7	-0.28%	119,100
Apr 10, 2026	2,466	2,494	2,461	2,480	+21	+0.85%	125,300
Apr 9, 2026	2,464	2,490	2,432	2,459	-4	-0.16%	135,100
Apr 8, 2026	2,430	2,463	2,413	2,463	+107	+4.54%	222,800
Apr 7, 2026	2,350	2,369	2,329	2,356	+23	+0.99%	116,900
Apr 6, 2026	2,330	2,351	2,312	2,333	+3	+0.13%	125,700
Apr 3, 2026	2,342	2,345	2,309	2,330	+21	+0.91%	121,900
Apr 2, 2026	2,372	2,400	2,309	2,309	-63	-2.66%	112,800
Apr 1, 2026	2,343	2,376	2,325	2,372	+105	+4.63%	163,100