kabutan

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

5208
TSE Prime
Arisawa Mfg. Co.,Ltd.
1,771
JPY
-3
(-0.17%)
Jan 29, 3:30 pm JST
11.57
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 22, 2026
1,832 JPY
52 Week Low Apr 7, 2025
1,135 JPY
Yearly High Jan 22, 2026
1,832 JPY
Yearly Low Apr 7, 2025
1,135 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,810 1,814 1,753 1,771 -53 -2.91% 637,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,800 1,832 1,756 1,824 +21 +1.16% 635,500
Jan 16, 2026 1,761 1,803 1,736 1,803 +58 +3.32% 611,600
Jan 9, 2026 1,725 1,752 1,712 1,745 +22 +1.28% 720,600
Dec 30, 2025 1,721 1,733 1,710 1,723 +13 +0.76% 248,400
Dec 26, 2025 1,700 1,725 1,694 1,710 +14 +0.83% 517,100
Dec 19, 2025 1,699 1,721 1,675 1,696 -3 -0.18% 514,400
Dec 12, 2025 1,669 1,723 1,669 1,699 +35 +2.10% 547,900
Dec 5, 2025 1,702 1,702 1,651 1,664 -37 -2.18% 505,800
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