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

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
Aug 14, 2025	1,526	1,538	1,526	1,533	+2	+0.13%	157,100
Aug 13, 2025	1,521	1,535	1,520	1,531	+14	+0.92%	254,700
Aug 12, 2025	1,527	1,529	1,513	1,517	-3	-0.20%	331,000
Aug 8, 2025	1,527	1,539	1,506	1,520	-57	-3.61%	656,800
Aug 7, 2025	1,580	1,586	1,572	1,577	-7	-0.44%	214,700
Aug 6, 2025	1,574	1,595	1,574	1,584	+20	+1.28%	267,700
Aug 5, 2025	1,562	1,572	1,551	1,564	+6	+0.39%	167,400
Aug 4, 2025	1,550	1,561	1,545	1,558	-10	-0.64%	155,300
Aug 1, 2025	1,550	1,570	1,548	1,568	+18	+1.16%	201,700
Jul 31, 2025	1,530	1,553	1,530	1,550	+20	+1.31%	197,100
Jul 30, 2025	1,518	1,530	1,516	1,530	+11	+0.72%	154,700
Jul 29, 2025	1,515	1,520	1,509	1,519	+1	+0.07%	107,300
Jul 28, 2025	1,510	1,522	1,507	1,518	+9	+0.60%	158,100
Jul 25, 2025	1,510	1,513	1,500	1,509	0	0.00%	136,500
Jul 24, 2025	1,510	1,516	1,498	1,509	+1	+0.07%	320,100
Jul 23, 2025	1,503	1,509	1,497	1,508	+18	+1.21%	292,500
Jul 22, 2025	1,490	1,502	1,489	1,490	+3	+0.20%	116,500
Jul 18, 2025	1,494	1,502	1,487	1,487	-7	-0.47%	163,300
Jul 17, 2025	1,485	1,496	1,482	1,494	+4	+0.27%	114,000
Jul 16, 2025	1,496	1,498	1,488	1,490	-9	-0.60%	82,600