kabutan

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

5208
TSE Prime
Arisawa Mfg. Co.,Ltd.
2,720
JPY
-21
(-0.77%)
Apr 30, 10:45 am JST
16.93
USD
Apr 29, 9:46 pm EDT
Result
PTS
outside of trading hours
2,718.2
Apr 30, 10:46 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 28, 2026
2,752 JPY
52 Week Low May 1, 2025
1,292 JPY
Yearly High Apr 28, 2026
2,752 JPY
Yearly Low Jan 5, 2026
1,712 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,662 2,765 2,606 2,720 +79 +2.99% 730,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,514 2,655 2,476 2,641 +138 +5.51% 1,043,500
Apr 17, 2026 2,470 2,570 2,455 2,503 +23 +0.93% 642,300
Apr 10, 2026 2,330 2,494 2,312 2,480 +150 +6.44% 725,800
Apr 3, 2026 2,263 2,400 2,250 2,330 -97 -4.00% 965,900
Mar 27, 2026 2,375 2,469 2,295 2,427 +2 +0.08% 1,058,800
Mar 19, 2026 2,453 2,594 2,408 2,425 -28 -1.14% 918,600
Mar 13, 2026 2,406 2,576 2,334 2,453 -80 -3.16% 1,329,500
Mar 6, 2026 2,600 2,695 2,439 2,533 -112 -4.23% 1,660,400
Feb 27, 2026 2,579 2,715 2,555 2,645 +95 +3.73% 1,574,200
Feb 20, 2026 2,325 2,561 2,309 2,550 +247 +10.73% 1,442,900
Feb 13, 2026 2,229 2,325 2,140 2,303 +174 +8.17% 1,388,500
Feb 6, 2026 1,798 2,129 1,787 2,129 +344 +19.27% 1,932,000
Jan 30, 2026 1,810 1,814 1,753 1,785 -39 -2.14% 609,200
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