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
Sep 11, 2025 1,655 1,659 1,645 1,650 -5 -0.30% 123,000
Sep 10, 2025 1,650 1,660 1,646 1,655 +4 +0.24% 166,200
Sep 9, 2025 1,677 1,682 1,649 1,651 -25 -1.49% 270,200
Sep 8, 2025 1,675 1,679 1,664 1,676 +6 +0.36% 134,200
Sep 5, 2025 1,658 1,670 1,651 1,670 +20 +1.21% 163,100
Sep 4, 2025 1,648 1,652 1,641 1,650 -3 -0.18% 187,600
Sep 3, 2025 1,629 1,669 1,629 1,653 +29 +1.79% 359,500
Sep 2, 2025 1,611 1,626 1,610 1,624 +14 +0.87% 207,000
Sep 1, 2025 1,614 1,616 1,598 1,610 -3 -0.19% 246,500
Aug 29, 2025 1,620 1,624 1,610 1,613 +4 +0.25% 209,100
Aug 28, 2025 1,613 1,615 1,603 1,609 -1 -0.06% 129,900
Aug 27, 2025 1,606 1,612 1,601 1,610 +5 +0.31% 149,100
Aug 26, 2025 1,616 1,619 1,600 1,605 -3 -0.19% 213,700
Aug 25, 2025 1,607 1,619 1,606 1,608 +5 +0.31% 210,300
Aug 22, 2025 1,576 1,603 1,570 1,603 +31 +1.97% 256,800
Aug 21, 2025 1,569 1,578 1,557 1,572 +3 +0.19% 225,900
Aug 20, 2025 1,580 1,581 1,568 1,569 -12 -0.76% 175,400
Aug 19, 2025 1,555 1,585 1,555 1,581 +24 +1.54% 269,800
Aug 18, 2025 1,554 1,558 1,546 1,557 +3 +0.19% 131,400
Aug 15, 2025 1,540 1,555 1,532 1,554 +21 +1.37% 218,300