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
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,702 1,702 1,651 1,664 -37 -2.18% 630,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,617 1,704 1,613 1,701 +91 +5.65% 640,200
Nov 21, 2025 1,616 1,625 1,572 1,610 -13 -0.80% 617,600
Nov 14, 2025 1,580 1,625 1,547 1,623 +53 +3.38% 732,400
Nov 7, 2025 1,605 1,634 1,522 1,570 -58 -3.56% 899,900
Oct 31, 2025 1,655 1,674 1,591 1,628 -19 -1.15% 1,173,500
Oct 24, 2025 1,635 1,649 1,616 1,647 +29 +1.79% 586,700
Oct 17, 2025 1,560 1,618 1,551 1,618 +43 +2.73% 413,300
Oct 10, 2025 1,616 1,639 1,568 1,575 -2 -0.13% 698,800
Oct 3, 2025 1,643 1,657 1,549 1,577 -92 -5.51% 1,203,900
Sep 26, 2025 1,651 1,679 1,646 1,669 +23 +1.40% 1,060,500
Sep 19, 2025 1,650 1,663 1,637 1,646 +3 +0.18% 756,700
Sep 12, 2025 1,675 1,682 1,640 1,643 -27 -1.62% 937,800
Sep 5, 2025 1,614 1,670 1,598 1,670 +57 +3.53% 1,163,700
Aug 29, 2025 1,607 1,624 1,600 1,613 +10 +0.62% 912,100
Aug 22, 2025 1,554 1,603 1,546 1,603 +49 +3.15% 1,059,300
Aug 15, 2025 1,527 1,555 1,513 1,554 +34 +2.24% 961,100
Aug 8, 2025 1,550 1,595 1,506 1,520 -48 -3.06% 1,461,900
Aug 1, 2025 1,510 1,570 1,507 1,568 +59 +3.91% 818,900
Jul 25, 2025 1,490 1,516 1,489 1,509 +22 +1.48% 865,600
Jul 18, 2025 1,480 1,503 1,477 1,487 +7 +0.47% 761,000