kabutan

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

5208
TSE Prime
Arisawa Mfg. Co.,Ltd.
1,664
JPY
-3
(-0.18%)
Dec 5, 3:30 pm JST
10.76
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,664.8
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
1,704 JPY
52 Week Low Apr 7, 2025
1,135 JPY
Yearly High Nov 28, 2025
1,704 JPY
Yearly Low Apr 7, 2025
1,135 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,702 1,702 1,651 1,664 -37 -2.18% 505,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,605 1,704 1,522 1,701 +73 +4.48% 2,890,100
Oct, 2025 1,610 1,674 1,549 1,628 +10 +0.62% 3,508,100
Sep, 2025 1,614 1,682 1,598 1,618 +5 +0.31% 4,486,800
Aug, 2025 1,550 1,624 1,506 1,613 +63 +4.06% 4,596,100
Jul, 2025 1,466 1,553 1,434 1,550 +78 +5.30% 3,298,700
Jun, 2025 1,431 1,478 1,400 1,472 +49 +3.44% 3,535,400
May, 2025 1,301 1,428 1,292 1,423 +122 +9.38% 4,325,800
Apr, 2025 1,395 1,397 1,135 1,301 -83 -6.00% 5,651,000
Mar, 2025 1,408 1,461 1,377 1,384 -18 -1.28% 4,413,400
Feb, 2025 1,450 1,461 1,395 1,402 -48 -3.31% 5,591,400
Jan, 2025 1,515 1,520 1,429 1,450 -58 -3.85% 3,325,700
Dec, 2024 1,453 1,526 1,401 1,508 +54 +3.71% 4,452,600
Nov, 2024 1,396 1,569 1,375 1,454 +49 +3.49% 5,729,100
Oct, 2024 1,432 1,478 1,365 1,405 -17 -1.20% 3,867,300
Sep, 2024 1,535 1,538 1,406 1,422 -101 -6.63% 4,086,200
Aug, 2024 1,570 1,570 1,297 1,523 -52 -3.30% 5,031,100
Jul, 2024 1,632 1,706 1,527 1,575 -52 -3.20% 3,924,400
Jun, 2024 1,553 1,665 1,497 1,627 +74 +4.76% 3,639,000
May, 2024 1,527 1,668 1,492 1,553 +29 +1.90% 5,822,900
Apr, 2024 1,140 1,542 1,109 1,524 +387 +34.04% 7,417,000