ARIAKE JAPAN Co., Ltd. (FRA:5EF)
Germany
· Delayed Price · Currency is EUR 28.20
-0.60 (-2.08%)
Last updated: Dec 5, 2025, 10:30 AM CET
ARIAKE JAPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 3, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | -1.37% | - |
| Dec 2, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Dec 1, 2025 | 29.80 | 30.60 | 29.60 | 29.60 | 29.60 | -1.33% | 229 |
| Nov 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Nov 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Nov 26, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Nov 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Nov 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Nov 21, 2025 | 28.60 | 29.60 | 28.60 | 29.60 | 29.60 | 6.47% | 50 |
| Nov 20, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Nov 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Nov 18, 2025 | 28.40 | 29.40 | 28.40 | 28.40 | 28.40 | -2.74% | 62 |
| Nov 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Nov 14, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Nov 13, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Nov 12, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Nov 11, 2025 | 29.40 | 30.20 | 29.40 | 29.40 | 29.40 | 0.68% | 36 |
| Nov 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Nov 7, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Nov 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Nov 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Nov 4, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.67% | - |
| Nov 3, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 43 |
| Oct 31, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | - |
| Oct 30, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | - |
| Oct 29, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -3.25% | - |
| Oct 28, 2025 | 30.80 | 31.60 | 30.80 | 30.80 | 30.80 | -0.65% | 59 |
| Oct 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Oct 24, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | -1.30% | - |
| Oct 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Oct 22, 2025 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | 1.29% | - |
| Oct 21, 2025 | 31.00 | 31.20 | 31.00 | 31.00 | 31.00 | -4.32% | - |
| Oct 20, 2025 | 31.40 | 32.40 | 31.40 | 32.40 | 32.40 | 3.18% | 12 |
| Oct 17, 2025 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | 0.64% | - |
| Oct 16, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Oct 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Oct 13, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | 0.64% | - |
| Oct 10, 2025 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Oct 9, 2025 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | - | - |
| Oct 8, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Oct 7, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Oct 6, 2025 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | -0.61% | - |
| Oct 3, 2025 | 32.60 | 33.80 | 32.60 | 32.80 | 32.80 | - | 9 |
| Oct 2, 2025 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | -1.80% | - |
| Oct 1, 2025 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | -1.18% | - |
| Sep 30, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Sep 29, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -3.93% | - |
| Sep 26, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.26 | 1.14% | - |
| Sep 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.86 | - | - |
| Sep 24, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 34.86 | 0.57% | - |
| Sep 23, 2025 | 35.00 | 36.20 | 35.00 | 35.00 | 34.66 | -0.57% | 18 |
| Sep 22, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 34.86 | - | - |
| Sep 19, 2025 | 34.80 | 35.20 | 34.80 | 35.20 | 34.86 | -0.56% | - |
| Sep 18, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.06 | -0.56% | - |
| Sep 17, 2025 | 35.60 | 35.60 | 35.40 | 35.60 | 35.26 | -0.56% | - |
| Sep 16, 2025 | 35.80 | 36.00 | 35.80 | 35.80 | 35.45 | - | - |
| Sep 15, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.45 | - | - |
| Sep 12, 2025 | 36.00 | 36.00 | 35.80 | 35.80 | 35.45 | -1.10% | - |
| Sep 11, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 35.85 | 1.12% | - |
| Sep 10, 2025 | 36.00 | 36.00 | 35.80 | 35.80 | 35.45 | - | - |
| Sep 9, 2025 | 35.20 | 35.80 | 35.20 | 35.80 | 35.45 | 1.13% | - |
| Sep 8, 2025 | 35.20 | 35.40 | 35.20 | 35.40 | 35.06 | 1.72% | - |
| Sep 5, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.46 | - | - |
| Sep 4, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 34.46 | 0.58% | - |
| Sep 3, 2025 | 34.60 | 34.60 | 34.40 | 34.60 | 34.27 | 1.76% | - |
| Sep 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.67 | -0.58% | - |
| Sep 1, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.87 | -1.72% | - |
| Aug 29, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.46 | -1.69% | - |
| Aug 28, 2025 | 35.60 | 35.60 | 35.40 | 35.40 | 35.06 | -0.56% | - |
| Aug 27, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.26 | -1.11% | - |
| Aug 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.65 | 2.86% | - |
| Aug 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.66 | 2.34% | - |
| Aug 22, 2025 | 34.00 | 34.20 | 34.00 | 34.20 | 33.87 | 1.18% | - |
| Aug 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.47 | -1.74% | - |
| Aug 20, 2025 | 34.40 | 34.40 | 34.20 | 34.40 | 34.07 | 1.18% | - |
| Aug 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.67 | 0.59% | - |
| Aug 18, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.47 | -0.59% | - |
| Aug 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.67 | -1.16% | - |
| Aug 14, 2025 | 34.40 | 34.60 | 34.40 | 34.40 | 34.07 | -0.58% | - |
| Aug 13, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.27 | -0.57% | - |
| Aug 12, 2025 | 35.20 | 35.20 | 34.80 | 34.80 | 34.46 | -1.14% | - |
| Aug 11, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 34.86 | 0.57% | - |
| Aug 8, 2025 | 35.60 | 35.60 | 35.00 | 35.00 | 34.66 | -10.26% | - |
| Aug 7, 2025 | 38.80 | 39.00 | 38.80 | 39.00 | 38.62 | 1.04% | - |
| Aug 6, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.23 | -1.03% | - |
| Aug 5, 2025 | 39.40 | 39.40 | 39.00 | 39.00 | 38.62 | 0.52% | - |
| Aug 4, 2025 | 38.60 | 38.80 | 38.60 | 38.80 | 38.43 | -1.02% | - |
| Aug 1, 2025 | 38.80 | 39.20 | 38.80 | 39.20 | 38.82 | 2.08% | - |
| Jul 31, 2025 | 38.80 | 38.80 | 38.40 | 38.40 | 38.03 | - | - |
| Jul 30, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.03 | 0.52% | - |
| Jul 29, 2025 | 38.00 | 38.20 | 38.00 | 38.20 | 37.83 | -0.52% | - |
| Jul 28, 2025 | 38.20 | 38.40 | 38.20 | 38.40 | 38.03 | - | - |
| Jul 25, 2025 | 38.80 | 38.80 | 38.40 | 38.40 | 38.03 | - | - |
| Jul 24, 2025 | 38.60 | 38.60 | 38.40 | 38.40 | 38.03 | - | - |
| Jul 23, 2025 | 38.20 | 38.40 | 38.20 | 38.40 | 38.03 | -0.52% | - |
| Jul 22, 2025 | 38.40 | 38.60 | 38.40 | 38.60 | 38.23 | -0.52% | - |
| Jul 21, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.43 | - | - |
| Jul 18, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.43 | -1.02% | - |