Skip to main content
Arigatou Services Company, Limited (TYO:3177)
Japan flag Japan · Delayed Price · Currency is JPY
3,575.00
-20.00 (-0.56%)
Apr 30, 2026, 10:18 AM JST

Arigatou Services Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,670.003,670.003,550.003,595.003,595.00-1.24%1,200
Apr 27, 20263,675.003,675.003,640.003,640.003,640.00-0.95%900
Apr 24, 20263,600.003,675.003,600.003,675.003,675.002.65%1,200
Apr 23, 20263,570.003,615.003,570.003,580.003,580.000.42%800
Apr 22, 20263,600.003,600.003,555.003,565.003,565.00-0.97%1,700
Apr 21, 20263,620.003,620.003,600.003,600.003,600.00-0.69%500
Apr 20, 20263,635.003,635.003,600.003,625.003,625.000.55%700
Apr 17, 20263,655.003,655.003,600.003,605.003,605.00-1.77%2,100
Apr 16, 20263,660.003,685.003,660.003,670.003,670.00-0.27%1,600
Apr 15, 20263,690.003,700.003,675.003,680.003,680.001.24%2,300
Apr 14, 20263,520.003,640.003,520.003,635.003,635.003.41%4,900
Apr 13, 20263,515.003,520.003,510.003,515.003,515.00-800
Apr 10, 20263,530.003,530.003,515.003,515.003,515.00-0.57%600
Apr 9, 20263,515.003,535.003,515.003,535.003,535.001.00%200
Apr 8, 20263,520.003,550.003,500.003,500.003,500.000.43%1,200
Apr 7, 20263,500.003,520.003,485.003,485.003,485.001.01%2,500
Apr 6, 20263,470.003,470.003,450.003,450.003,450.000.44%200
Apr 3, 20263,445.003,445.003,435.003,435.003,435.00-300
Apr 2, 20263,450.003,480.003,435.003,435.003,435.00-0.43%1,100
Apr 1, 20263,480.003,480.003,450.003,450.003,450.000.15%800
Mar 31, 20263,440.003,445.003,440.003,445.003,445.001.62%200
Mar 30, 20263,420.003,420.003,385.003,390.003,390.00-2.16%400
Mar 27, 20263,475.003,480.003,465.003,465.003,465.00-0.29%500
Mar 26, 20263,495.003,500.003,470.003,475.003,475.00-0.57%3,400
Mar 25, 20263,450.003,495.003,450.003,495.003,495.002.04%2,500
Mar 24, 20263,415.003,425.003,375.003,425.003,425.002.09%2,000
Mar 23, 20263,420.003,420.003,350.003,355.003,355.00-1.76%3,300
Mar 19, 20263,435.003,440.003,415.003,415.003,415.00-2.15%3,200
Mar 18, 20263,510.003,510.003,410.003,490.003,490.001.31%5,700
Mar 17, 20263,535.003,535.003,445.003,445.003,445.00-1.99%3,500
Mar 16, 20263,550.003,585.003,515.003,515.003,515.00-0.99%4,000
Mar 13, 20263,530.003,590.003,530.003,550.003,550.00-0.56%3,800
Mar 12, 20263,560.003,575.003,525.003,570.003,570.000.28%3,600
Mar 11, 20263,575.003,615.003,560.003,560.003,560.00-0.28%2,800
Mar 10, 20263,585.003,605.003,570.003,570.003,570.00-0.42%4,000
Mar 9, 20263,565.003,595.003,530.003,585.003,585.00-0.42%3,300
Mar 6, 20263,595.003,600.003,580.003,600.003,600.000.14%2,500
Mar 5, 20263,560.003,735.003,560.003,595.003,595.001.55%4,500
Mar 4, 20263,555.003,580.003,500.003,540.003,540.00-0.70%6,500
Mar 3, 20263,605.003,615.003,565.003,565.003,565.00-1.11%7,900
Mar 2, 20263,625.003,675.003,605.003,605.003,605.00-2.17%8,400
Feb 27, 20263,580.003,720.003,580.003,685.003,685.003.08%5,400
Feb 26, 20263,535.003,600.003,535.003,575.003,575.00-4.41%16,500
Feb 25, 20263,900.003,905.003,740.003,740.003,605.00-4.35%12,600
Feb 24, 20263,850.003,935.003,850.003,910.003,768.861.56%5,600
Feb 20, 20263,930.003,950.003,835.003,850.003,711.03-3.02%5,000
Feb 19, 20263,925.003,980.003,925.003,970.003,826.701.28%3,900
Feb 18, 20263,925.003,940.003,895.003,920.003,778.50-1,600
Feb 17, 20263,935.003,965.003,920.003,920.003,778.50-0.51%2,200
Feb 16, 20263,950.003,955.003,905.003,940.003,797.78-0.25%4,300
Feb 13, 20263,930.003,950.003,925.003,950.003,807.421.28%3,700
Feb 12, 20263,895.003,900.003,890.003,900.003,759.220.65%2,600
Feb 10, 20263,870.003,880.003,865.003,875.003,735.130.26%2,100
Feb 9, 20263,865.003,935.003,865.003,865.003,725.49-2,500
Feb 6, 20263,835.003,870.003,835.003,865.003,725.490.91%1,500
Feb 5, 20263,770.003,830.003,770.003,830.003,691.750.66%2,300
Feb 4, 20263,790.003,810.003,790.003,805.003,667.650.26%1,500
Feb 3, 20263,775.003,800.003,770.003,795.003,658.011.20%900
Feb 2, 20263,715.003,780.003,710.003,750.003,614.64-4,000
Jan 30, 20263,770.003,790.003,750.003,750.003,614.64-1.19%1,800
Jan 29, 20263,750.003,810.003,750.003,795.003,658.011.74%3,900
Jan 28, 20263,780.003,780.003,730.003,730.003,595.36-0.40%2,300
Jan 27, 20263,765.003,765.003,745.003,745.003,609.820.54%600
Jan 26, 20263,750.003,760.003,725.003,725.003,590.54-1.97%4,700
Jan 23, 20263,775.003,800.003,750.003,800.003,662.831.33%3,900
Jan 22, 20263,715.003,760.003,715.003,750.003,614.640.81%1,400
Jan 21, 20263,720.003,750.003,720.003,720.003,585.72-1,400
Jan 20, 20263,730.003,730.003,700.003,720.003,585.72-0.27%1,400
Jan 19, 20263,665.003,755.003,665.003,730.003,595.36-1.97%14,300
Jan 16, 20263,825.003,860.003,780.003,805.003,667.65-0.65%2,100
Jan 15, 20263,710.003,830.003,710.003,830.003,691.753.37%4,500
Jan 14, 20263,620.004,000.003,585.003,705.003,571.263.35%19,200
Jan 13, 20263,590.003,620.003,550.003,585.003,455.590.42%10,200
Jan 9, 20263,595.003,635.003,555.003,570.003,441.140.42%2,800
Jan 8, 20263,515.003,555.003,510.003,555.003,426.680.71%1,600
Jan 7, 20263,550.003,560.003,500.003,530.003,402.58-0.28%1,900
Jan 6, 20263,550.003,575.003,505.003,540.003,412.22-0.28%2,900
Jan 5, 20263,570.003,570.003,500.003,550.003,421.86-0.56%2,600
Dec 30, 20253,565.003,570.003,535.003,570.003,441.141.13%1,800
Dec 29, 20253,515.003,585.003,505.003,530.003,402.581.73%5,100
Dec 26, 20253,500.003,500.003,440.003,470.003,344.75-0.86%1,200
Dec 25, 20253,480.003,500.003,430.003,500.003,373.660.14%1,800
Dec 24, 20253,460.003,495.003,450.003,495.003,368.841.30%1,100
Dec 23, 20253,430.003,450.003,425.003,450.003,325.470.58%700
Dec 22, 20253,455.003,455.003,425.003,430.003,306.19-0.87%1,100
Dec 19, 20253,460.003,460.003,430.003,460.003,335.111.17%500
Dec 18, 20253,455.003,460.003,420.003,420.003,296.55-0.44%1,800
Dec 17, 20253,485.003,490.003,435.003,435.003,311.01-0.72%1,600
Dec 16, 20253,495.003,495.003,460.003,460.003,335.11-0.72%300
Dec 15, 20253,480.003,500.003,470.003,485.003,359.200.72%1,700
Dec 12, 20253,435.003,460.003,435.003,460.003,335.110.73%400
Dec 11, 20253,440.003,440.003,435.003,435.003,311.01-0.29%300
Dec 10, 20253,450.003,455.003,445.003,445.003,320.65-0.58%300
Dec 9, 20253,425.003,465.003,425.003,465.003,339.930.87%900
Dec 8, 20253,400.003,435.003,400.003,435.003,311.011.03%1,400
Dec 5, 20253,400.003,400.003,400.003,400.003,277.27-400
Dec 4, 20253,410.003,410.003,400.003,400.003,277.270.44%600
Dec 3, 20253,410.003,425.003,375.003,385.003,262.81-1.46%900
Dec 2, 20253,415.003,435.003,365.003,435.003,311.010.59%1,100
Dec 1, 20253,440.003,440.003,415.003,415.003,291.73-1.44%200