ARIAKE JAPAN Co., Ltd. (TYO:2815)
Japan
· Delayed Price · Currency is JPY 5,820.00
-100.00 (-1.69%)
At close: Mar 9, 2026
ARIAKE JAPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,760.00 | 5,840.00 | 5,710.00 | 5,840.00 | - | -1.35% | 54,700 |
| Mar 6, 2026 | 5,870.00 | 5,920.00 | 5,830.00 | 5,920.00 | 5,920.00 | 0.51% | 37,800 |
| Mar 5, 2026 | 5,930.00 | 5,970.00 | 5,870.00 | 5,890.00 | 5,890.00 | 1.03% | 51,300 |
| Mar 4, 2026 | 5,850.00 | 5,850.00 | 5,760.00 | 5,830.00 | 5,830.00 | -1.85% | 82,800 |
| Mar 3, 2026 | 6,030.00 | 6,030.00 | 5,900.00 | 5,940.00 | 5,940.00 | -2.14% | 101,300 |
| Mar 2, 2026 | 6,000.00 | 6,160.00 | 5,970.00 | 6,070.00 | 6,070.00 | -0.33% | 45,800 |
| Feb 27, 2026 | 6,020.00 | 6,120.00 | 5,990.00 | 6,090.00 | 6,090.00 | 1.67% | 68,000 |
| Feb 26, 2026 | 6,020.00 | 6,020.00 | 5,930.00 | 5,990.00 | 5,990.00 | -0.66% | 112,400 |
| Feb 25, 2026 | 6,050.00 | 6,070.00 | 5,960.00 | 6,030.00 | 6,030.00 | -0.33% | 82,500 |
| Feb 24, 2026 | 5,990.00 | 6,080.00 | 5,940.00 | 6,050.00 | 6,050.00 | 0.83% | 110,400 |
| Feb 20, 2026 | 5,940.00 | 6,080.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.50% | 66,500 |
| Feb 19, 2026 | 5,940.00 | 6,050.00 | 5,900.00 | 6,030.00 | 6,030.00 | 1.86% | 60,600 |
| Feb 18, 2026 | 5,890.00 | 5,960.00 | 5,860.00 | 5,920.00 | 5,920.00 | 1.20% | 42,700 |
| Feb 17, 2026 | 5,850.00 | 5,900.00 | 5,830.00 | 5,850.00 | 5,850.00 | - | 48,100 |
| Feb 16, 2026 | 5,890.00 | 5,970.00 | 5,820.00 | 5,850.00 | 5,850.00 | -0.68% | 52,200 |
| Feb 13, 2026 | 5,960.00 | 5,960.00 | 5,870.00 | 5,890.00 | 5,890.00 | -0.17% | 53,300 |
| Feb 12, 2026 | 5,880.00 | 5,940.00 | 5,860.00 | 5,900.00 | 5,900.00 | 0.85% | 66,600 |
| Feb 10, 2026 | 5,840.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,850.00 | - | 71,300 |
| Feb 9, 2026 | 5,800.00 | 5,880.00 | 5,710.00 | 5,850.00 | 5,850.00 | 1.39% | 89,100 |
| Feb 6, 2026 | 5,690.00 | 5,860.00 | 5,600.00 | 5,770.00 | 5,770.00 | 1.05% | 265,800 |
| Feb 5, 2026 | 5,760.00 | 5,760.00 | 5,700.00 | 5,710.00 | 5,710.00 | 0.35% | 71,900 |
| Feb 4, 2026 | 5,610.00 | 5,710.00 | 5,580.00 | 5,690.00 | 5,690.00 | 1.61% | 76,200 |
| Feb 3, 2026 | 5,600.00 | 5,630.00 | 5,550.00 | 5,600.00 | 5,600.00 | - | 121,900 |
| Feb 2, 2026 | 5,640.00 | 5,640.00 | 5,550.00 | 5,600.00 | 5,600.00 | - | 62,300 |
| Jan 30, 2026 | 5,640.00 | 5,640.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.18% | 66,000 |
| Jan 29, 2026 | 5,590.00 | 5,670.00 | 5,570.00 | 5,610.00 | 5,610.00 | -0.18% | 62,600 |
| Jan 28, 2026 | 5,670.00 | 5,690.00 | 5,590.00 | 5,620.00 | 5,620.00 | -1.06% | 115,000 |
| Jan 27, 2026 | 5,650.00 | 5,680.00 | 5,600.00 | 5,680.00 | 5,680.00 | 0.71% | 77,000 |
| Jan 26, 2026 | 5,650.00 | 5,700.00 | 5,610.00 | 5,640.00 | 5,640.00 | -0.18% | 73,800 |
| Jan 23, 2026 | 5,740.00 | 5,850.00 | 5,590.00 | 5,650.00 | 5,650.00 | -0.70% | 140,500 |
| Jan 22, 2026 | 5,400.00 | 5,690.00 | 5,400.00 | 5,690.00 | 5,690.00 | 5.37% | 160,700 |
| Jan 21, 2026 | 5,470.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -2.00% | 75,500 |
| Jan 20, 2026 | 5,500.00 | 5,550.00 | 5,480.00 | 5,510.00 | 5,510.00 | 0.18% | 38,900 |
| Jan 19, 2026 | 5,500.00 | 5,580.00 | 5,490.00 | 5,500.00 | 5,500.00 | 1.29% | 48,300 |
| Jan 16, 2026 | 5,410.00 | 5,460.00 | 5,360.00 | 5,430.00 | 5,430.00 | 0.74% | 41,900 |
| Jan 15, 2026 | 5,380.00 | 5,420.00 | 5,320.00 | 5,390.00 | 5,390.00 | 0.94% | 54,900 |
| Jan 14, 2026 | 5,350.00 | 5,400.00 | 5,340.00 | 5,340.00 | 5,340.00 | -0.56% | 44,000 |
| Jan 13, 2026 | 5,400.00 | 5,410.00 | 5,350.00 | 5,370.00 | 5,370.00 | 0.19% | 42,400 |
| Jan 9, 2026 | 5,340.00 | 5,400.00 | 5,340.00 | 5,360.00 | 5,360.00 | 0.19% | 40,100 |
| Jan 8, 2026 | 5,350.00 | 5,370.00 | 5,300.00 | 5,350.00 | 5,350.00 | -0.56% | 35,700 |
| Jan 7, 2026 | 5,330.00 | 5,420.00 | 5,310.00 | 5,380.00 | 5,380.00 | 0.56% | 53,700 |
| Jan 6, 2026 | 5,360.00 | 5,360.00 | 5,270.00 | 5,350.00 | 5,350.00 | -0.19% | 68,400 |
| Jan 5, 2026 | 5,360.00 | 5,500.00 | 5,360.00 | 5,360.00 | 5,360.00 | 1.32% | 87,300 |
| Dec 30, 2025 | 5,370.00 | 5,380.00 | 5,290.00 | 5,290.00 | 5,290.00 | -1.12% | 81,600 |
| Dec 29, 2025 | 5,360.00 | 5,410.00 | 5,290.00 | 5,350.00 | 5,350.00 | -0.19% | 57,000 |
| Dec 26, 2025 | 5,300.00 | 5,380.00 | 5,300.00 | 5,360.00 | 5,360.00 | 0.75% | 42,400 |
| Dec 25, 2025 | 5,200.00 | 5,370.00 | 5,190.00 | 5,320.00 | 5,320.00 | 2.11% | 63,400 |
| Dec 24, 2025 | 5,260.00 | 5,270.00 | 5,210.00 | 5,210.00 | 5,210.00 | -0.76% | 36,300 |
| Dec 23, 2025 | 5,210.00 | 5,260.00 | 5,210.00 | 5,250.00 | 5,250.00 | 0.57% | 33,700 |
| Dec 22, 2025 | 5,290.00 | 5,300.00 | 5,200.00 | 5,220.00 | 5,220.00 | -0.95% | 39,400 |
| Dec 19, 2025 | 5,250.00 | 5,320.00 | 5,250.00 | 5,270.00 | 5,270.00 | 0.19% | 30,900 |
| Dec 18, 2025 | 5,260.00 | 5,300.00 | 5,240.00 | 5,260.00 | 5,260.00 | 0.77% | 41,100 |
| Dec 17, 2025 | 5,210.00 | 5,270.00 | 5,190.00 | 5,220.00 | 5,220.00 | -0.57% | 33,600 |
| Dec 16, 2025 | 5,200.00 | 5,280.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.57% | 59,600 |
| Dec 15, 2025 | 5,180.00 | 5,250.00 | 5,180.00 | 5,220.00 | 5,220.00 | 0.19% | 30,200 |
| Dec 12, 2025 | 5,210.00 | 5,260.00 | 5,200.00 | 5,210.00 | 5,210.00 | 0.39% | 46,500 |
| Dec 11, 2025 | 5,260.00 | 5,290.00 | 5,190.00 | 5,190.00 | 5,190.00 | -1.33% | 44,800 |
| Dec 10, 2025 | 5,260.00 | 5,280.00 | 5,220.00 | 5,260.00 | 5,260.00 | -0.19% | 31,600 |
| Dec 9, 2025 | 5,330.00 | 5,340.00 | 5,260.00 | 5,270.00 | 5,270.00 | -1.13% | 39,800 |
| Dec 8, 2025 | 5,280.00 | 5,350.00 | 5,250.00 | 5,330.00 | 5,330.00 | 2.30% | 39,700 |
| Dec 5, 2025 | 5,280.00 | 5,290.00 | 5,210.00 | 5,210.00 | 5,210.00 | -1.88% | 30,700 |
| Dec 4, 2025 | 5,290.00 | 5,340.00 | 5,280.00 | 5,310.00 | 5,310.00 | 0.19% | 31,600 |
| Dec 3, 2025 | 5,360.00 | 5,360.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.67% | 51,700 |
| Dec 2, 2025 | 5,440.00 | 5,440.00 | 5,360.00 | 5,390.00 | 5,390.00 | -1.10% | 52,800 |
| Dec 1, 2025 | 5,500.00 | 5,530.00 | 5,430.00 | 5,450.00 | 5,450.00 | -1.09% | 61,100 |
| Nov 28, 2025 | 5,440.00 | 5,540.00 | 5,430.00 | 5,510.00 | 5,510.00 | 1.47% | 71,100 |
| Nov 27, 2025 | 5,400.00 | 5,450.00 | 5,400.00 | 5,430.00 | 5,430.00 | 0.74% | 51,500 |
| Nov 26, 2025 | 5,320.00 | 5,400.00 | 5,290.00 | 5,390.00 | 5,390.00 | 2.08% | 66,200 |
| Nov 25, 2025 | 5,270.00 | 5,300.00 | 5,220.00 | 5,280.00 | 5,280.00 | 0.19% | 60,500 |
| Nov 21, 2025 | 5,140.00 | 5,300.00 | 5,120.00 | 5,270.00 | 5,270.00 | 2.73% | 77,200 |
| Nov 20, 2025 | 5,170.00 | 5,180.00 | 5,110.00 | 5,130.00 | 5,130.00 | -0.58% | 50,200 |
| Nov 19, 2025 | 5,200.00 | 5,210.00 | 5,150.00 | 5,160.00 | 5,160.00 | -0.77% | 63,300 |
| Nov 18, 2025 | 5,260.00 | 5,260.00 | 5,150.00 | 5,200.00 | 5,200.00 | -2.26% | 104,000 |
| Nov 17, 2025 | 5,410.00 | 5,430.00 | 5,310.00 | 5,320.00 | 5,320.00 | -0.93% | 67,700 |
| Nov 14, 2025 | 5,380.00 | 5,410.00 | 5,330.00 | 5,370.00 | 5,370.00 | -0.19% | 37,600 |
| Nov 13, 2025 | 5,400.00 | 5,420.00 | 5,350.00 | 5,380.00 | 5,380.00 | -0.19% | 46,900 |
| Nov 12, 2025 | 5,350.00 | 5,410.00 | 5,260.00 | 5,390.00 | 5,390.00 | 1.32% | 56,700 |
| Nov 11, 2025 | 5,280.00 | 5,350.00 | 5,240.00 | 5,320.00 | 5,320.00 | 0.57% | 69,800 |
| Nov 10, 2025 | 5,270.00 | 5,320.00 | 5,100.00 | 5,290.00 | 5,290.00 | 0.38% | 157,400 |
| Nov 7, 2025 | 5,400.00 | 5,630.00 | 5,230.00 | 5,270.00 | 5,270.00 | -2.04% | 290,800 |
| Nov 6, 2025 | 5,330.00 | 5,420.00 | 5,320.00 | 5,380.00 | 5,380.00 | 0.56% | 66,700 |
| Nov 5, 2025 | 5,400.00 | 5,460.00 | 5,320.00 | 5,350.00 | 5,350.00 | -0.74% | 76,000 |
| Nov 4, 2025 | 5,340.00 | 5,410.00 | 5,280.00 | 5,390.00 | 5,390.00 | -0.37% | 71,800 |
| Oct 31, 2025 | 5,440.00 | 5,450.00 | 5,380.00 | 5,410.00 | 5,410.00 | -0.18% | 87,400 |
| Oct 30, 2025 | 5,380.00 | 5,470.00 | 5,360.00 | 5,420.00 | 5,420.00 | 0.74% | 241,900 |
| Oct 29, 2025 | 5,480.00 | 5,580.00 | 5,360.00 | 5,380.00 | 5,380.00 | -2.71% | 85,400 |
| Oct 28, 2025 | 5,540.00 | 5,570.00 | 5,450.00 | 5,530.00 | 5,530.00 | -1.07% | 97,200 |
| Oct 27, 2025 | 5,540.00 | 5,610.00 | 5,520.00 | 5,590.00 | 5,590.00 | 1.64% | 68,600 |
| Oct 24, 2025 | 5,570.00 | 5,570.00 | 5,430.00 | 5,500.00 | 5,500.00 | -0.90% | 58,300 |
| Oct 23, 2025 | 5,600.00 | 5,600.00 | 5,510.00 | 5,550.00 | 5,550.00 | -1.07% | 59,600 |
| Oct 22, 2025 | 5,580.00 | 5,630.00 | 5,550.00 | 5,610.00 | 5,610.00 | 0.90% | 217,800 |
| Oct 21, 2025 | 5,570.00 | 5,590.00 | 5,530.00 | 5,560.00 | 5,560.00 | -0.54% | 157,900 |
| Oct 20, 2025 | 5,670.00 | 5,690.00 | 5,580.00 | 5,590.00 | 5,590.00 | -0.18% | 34,600 |
| Oct 17, 2025 | 5,620.00 | 5,630.00 | 5,540.00 | 5,600.00 | 5,600.00 | 0.54% | 64,600 |
| Oct 16, 2025 | 5,650.00 | 5,700.00 | 5,560.00 | 5,570.00 | 5,570.00 | -2.45% | 49,400 |
| Oct 15, 2025 | 5,800.00 | 5,850.00 | 5,710.00 | 5,710.00 | 5,710.00 | -0.17% | 53,200 |
| Oct 14, 2025 | 5,560.00 | 5,770.00 | 5,510.00 | 5,720.00 | 5,720.00 | 1.42% | 99,400 |
| Oct 10, 2025 | 5,640.00 | 5,670.00 | 5,590.00 | 5,640.00 | 5,640.00 | -1.40% | 57,700 |
| Oct 9, 2025 | 5,720.00 | 5,760.00 | 5,650.00 | 5,720.00 | 5,720.00 | - | 53,800 |
| Oct 8, 2025 | 5,800.00 | 5,860.00 | 5,700.00 | 5,720.00 | 5,720.00 | -1.21% | 54,000 |