kabutan

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

5208
TSE Prime
Arisawa Mfg. Co.,Ltd.
1,699
JPY
+19
(+1.13%)
Dec 12, 3:30 pm JST
10.90
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
1,723 JPY
52 Week Low Apr 7, 2025
1,135 JPY
Yearly High Dec 11, 2025
1,723 JPY
Yearly Low Apr 7, 2025
1,135 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,695 1,699 1,687 1,699 +19 +1.13% 85,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jul 22, 2024 1,633 1,640 1,620 1,625 -24 -1.46% 144,400
Jul 19, 2024 1,655 1,655 1,638 1,649 +9 +0.55% 95,100
Jul 18, 2024 1,663 1,669 1,640 1,640 -46 -2.73% 198,000
Jul 17, 2024 1,696 1,704 1,682 1,686 0 0.00% 107,100
Jul 16, 2024 1,689 1,706 1,685 1,686 -3 -0.18% 149,500
Jul 12, 2024 1,671 1,698 1,667 1,689 0 0.00% 159,000
Jul 11, 2024 1,684 1,705 1,677 1,689 +19 +1.14% 231,800
Jul 10, 2024 1,673 1,675 1,650 1,670 -7 -0.42% 175,300
Jul 9, 2024 1,642 1,687 1,642 1,677 +46 +2.82% 247,800
Jul 8, 2024 1,636 1,636 1,608 1,631 -6 -0.37% 179,600
Jul 5, 2024 1,625 1,648 1,621 1,637 +15 +0.92% 177,300
Jul 4, 2024 1,610 1,622 1,603 1,622 +16 +1.00% 117,100
Jul 3, 2024 1,593 1,606 1,583 1,606 +21 +1.32% 176,300
Jul 2, 2024 1,583 1,595 1,575 1,585 -15 -0.94% 208,900
Jul 1, 2024 1,632 1,637 1,587 1,600 -27 -1.66% 250,900
Jun 28, 2024 1,662 1,665 1,625 1,627 -33 -1.99% 280,800
Jun 27, 2024 1,600 1,660 1,595 1,660 +59 +3.69% 355,800
Jun 26, 2024 1,602 1,603 1,591 1,601 +4 +0.25% 125,200
Jun 25, 2024 1,600 1,604 1,587 1,597 ー% 165,500