Arisawa Mfg. Co., Ltd. (TYO:5208)
Japan
· Delayed Price · Currency is JPY 2,499.00
+111.00 (4.65%)
Mar 10, 2026, 11:19 AM JST
Arisawa Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,406.00 | 2,439.00 | 2,334.00 | 2,388.00 | 2,388.00 | -5.72% | 465,400 |
| Mar 6, 2026 | 2,533.00 | 2,569.00 | 2,488.00 | 2,533.00 | 2,533.00 | -1.94% | 278,400 |
| Mar 5, 2026 | 2,560.00 | 2,629.00 | 2,543.00 | 2,583.00 | 2,583.00 | 4.87% | 263,600 |
| Mar 4, 2026 | 2,501.00 | 2,588.00 | 2,439.00 | 2,463.00 | 2,463.00 | -5.05% | 527,000 |
| Mar 3, 2026 | 2,630.00 | 2,695.00 | 2,592.00 | 2,594.00 | 2,594.00 | -2.26% | 300,300 |
| Mar 2, 2026 | 2,600.00 | 2,680.00 | 2,565.00 | 2,654.00 | 2,654.00 | 0.34% | 291,100 |
| Feb 27, 2026 | 2,585.00 | 2,655.00 | 2,555.00 | 2,645.00 | 2,645.00 | 0.38% | 280,100 |
| Feb 26, 2026 | 2,685.00 | 2,691.00 | 2,618.00 | 2,635.00 | 2,635.00 | -0.94% | 332,900 |
| Feb 25, 2026 | 2,651.00 | 2,715.00 | 2,609.00 | 2,660.00 | 2,660.00 | 0.76% | 474,100 |
| Feb 24, 2026 | 2,579.00 | 2,668.00 | 2,565.00 | 2,640.00 | 2,640.00 | 3.53% | 487,100 |
| Feb 20, 2026 | 2,493.00 | 2,561.00 | 2,471.00 | 2,550.00 | 2,550.00 | 2.41% | 418,000 |
| Feb 19, 2026 | 2,448.00 | 2,500.00 | 2,441.00 | 2,490.00 | 2,490.00 | 2.01% | 200,500 |
| Feb 18, 2026 | 2,411.00 | 2,473.00 | 2,407.00 | 2,441.00 | 2,441.00 | 2.35% | 217,200 |
| Feb 17, 2026 | 2,373.00 | 2,396.00 | 2,347.00 | 2,385.00 | 2,385.00 | 0.59% | 199,800 |
| Feb 16, 2026 | 2,325.00 | 2,425.00 | 2,309.00 | 2,371.00 | 2,371.00 | 2.95% | 407,400 |
| Feb 13, 2026 | 2,315.00 | 2,325.00 | 2,265.00 | 2,303.00 | 2,303.00 | -0.69% | 249,900 |
| Feb 12, 2026 | 2,258.00 | 2,325.00 | 2,248.00 | 2,319.00 | 2,319.00 | 2.70% | 320,400 |
| Feb 10, 2026 | 2,215.00 | 2,280.00 | 2,210.00 | 2,258.00 | 2,258.00 | 1.71% | 282,900 |
| Feb 9, 2026 | 2,229.00 | 2,241.00 | 2,140.00 | 2,220.00 | 2,220.00 | 4.27% | 535,300 |
| Feb 6, 2026 | 2,062.00 | 2,129.00 | 2,006.00 | 2,129.00 | 2,129.00 | 14.96% | 1,050,900 |
| Feb 5, 2026 | 1,879.00 | 1,879.00 | 1,850.00 | 1,852.00 | 1,852.00 | -0.80% | 196,500 |
| Feb 4, 2026 | 1,845.00 | 1,882.00 | 1,836.00 | 1,867.00 | 1,867.00 | 1.19% | 218,000 |
| Feb 3, 2026 | 1,811.00 | 1,845.00 | 1,808.00 | 1,845.00 | 1,845.00 | 2.84% | 200,100 |
| Feb 2, 2026 | 1,798.00 | 1,830.00 | 1,787.00 | 1,794.00 | 1,794.00 | 0.50% | 266,500 |
| Jan 30, 2026 | 1,771.00 | 1,791.00 | 1,761.00 | 1,785.00 | 1,785.00 | 0.79% | 95,900 |
| Jan 29, 2026 | 1,775.00 | 1,781.00 | 1,753.00 | 1,771.00 | 1,771.00 | -0.17% | 123,800 |
| Jan 28, 2026 | 1,790.00 | 1,792.00 | 1,773.00 | 1,774.00 | 1,774.00 | -1.83% | 121,300 |
| Jan 27, 2026 | 1,785.00 | 1,808.00 | 1,775.00 | 1,807.00 | 1,807.00 | 0.95% | 130,700 |
| Jan 26, 2026 | 1,810.00 | 1,814.00 | 1,784.00 | 1,790.00 | 1,790.00 | -1.86% | 137,500 |
| Jan 23, 2026 | 1,823.00 | 1,831.00 | 1,814.00 | 1,824.00 | 1,824.00 | -0.22% | 86,600 |
| Jan 22, 2026 | 1,789.00 | 1,832.00 | 1,789.00 | 1,828.00 | 1,828.00 | 2.70% | 142,600 |
| Jan 21, 2026 | 1,770.00 | 1,784.00 | 1,756.00 | 1,780.00 | 1,780.00 | -0.56% | 109,400 |
| Jan 20, 2026 | 1,810.00 | 1,810.00 | 1,780.00 | 1,790.00 | 1,790.00 | -0.72% | 143,700 |
| Jan 19, 2026 | 1,800.00 | 1,808.00 | 1,776.00 | 1,803.00 | 1,803.00 | - | 153,200 |
| Jan 16, 2026 | 1,789.00 | 1,803.00 | 1,771.00 | 1,803.00 | 1,803.00 | 0.78% | 158,800 |
| Jan 15, 2026 | 1,760.00 | 1,790.00 | 1,760.00 | 1,789.00 | 1,789.00 | 1.30% | 137,200 |
| Jan 14, 2026 | 1,758.00 | 1,774.00 | 1,755.00 | 1,766.00 | 1,766.00 | 0.74% | 130,100 |
| Jan 13, 2026 | 1,761.00 | 1,762.00 | 1,736.00 | 1,753.00 | 1,753.00 | 0.46% | 185,500 |
| Jan 9, 2026 | 1,736.00 | 1,750.00 | 1,736.00 | 1,745.00 | 1,745.00 | 0.69% | 130,600 |
| Jan 8, 2026 | 1,745.00 | 1,748.00 | 1,728.00 | 1,733.00 | 1,733.00 | -0.35% | 120,700 |
| Jan 7, 2026 | 1,722.00 | 1,752.00 | 1,718.00 | 1,739.00 | 1,739.00 | 0.93% | 199,700 |
| Jan 6, 2026 | 1,725.00 | 1,728.00 | 1,717.00 | 1,723.00 | 1,723.00 | 0.41% | 119,100 |
| Jan 5, 2026 | 1,725.00 | 1,732.00 | 1,712.00 | 1,716.00 | 1,716.00 | -0.41% | 150,500 |
| Dec 30, 2025 | 1,726.00 | 1,733.00 | 1,715.00 | 1,723.00 | 1,723.00 | -0.17% | 107,100 |
| Dec 29, 2025 | 1,721.00 | 1,728.00 | 1,710.00 | 1,726.00 | 1,726.00 | 0.94% | 141,300 |
| Dec 26, 2025 | 1,710.00 | 1,714.00 | 1,699.00 | 1,710.00 | 1,710.00 | 0.23% | 89,400 |
| Dec 25, 2025 | 1,719.00 | 1,719.00 | 1,701.00 | 1,706.00 | 1,706.00 | 0.18% | 60,600 |
| Dec 24, 2025 | 1,719.00 | 1,724.00 | 1,700.00 | 1,703.00 | 1,703.00 | -1.28% | 122,100 |
| Dec 23, 2025 | 1,710.00 | 1,725.00 | 1,703.00 | 1,725.00 | 1,725.00 | 1.05% | 110,400 |
| Dec 22, 2025 | 1,700.00 | 1,713.00 | 1,694.00 | 1,707.00 | 1,707.00 | 0.65% | 134,600 |
| Dec 19, 2025 | 1,691.00 | 1,698.00 | 1,683.00 | 1,696.00 | 1,696.00 | 0.71% | 112,200 |
| Dec 18, 2025 | 1,686.00 | 1,691.00 | 1,675.00 | 1,684.00 | 1,684.00 | 0.06% | 65,300 |
| Dec 17, 2025 | 1,692.00 | 1,694.00 | 1,675.00 | 1,683.00 | 1,683.00 | -0.53% | 94,700 |
| Dec 16, 2025 | 1,710.00 | 1,712.00 | 1,679.00 | 1,692.00 | 1,692.00 | -1.69% | 134,200 |
| Dec 15, 2025 | 1,699.00 | 1,721.00 | 1,684.00 | 1,721.00 | 1,721.00 | 1.29% | 108,000 |
| Dec 12, 2025 | 1,695.00 | 1,699.00 | 1,687.00 | 1,699.00 | 1,699.00 | 1.13% | 85,500 |
| Dec 11, 2025 | 1,720.00 | 1,723.00 | 1,674.00 | 1,680.00 | 1,680.00 | -1.75% | 134,100 |
| Dec 10, 2025 | 1,700.00 | 1,713.00 | 1,697.00 | 1,710.00 | 1,710.00 | 1.18% | 135,000 |
| Dec 9, 2025 | 1,698.00 | 1,698.00 | 1,684.00 | 1,690.00 | 1,690.00 | -0.53% | 78,700 |
| Dec 8, 2025 | 1,669.00 | 1,699.00 | 1,669.00 | 1,699.00 | 1,699.00 | 2.10% | 114,600 |
| Dec 5, 2025 | 1,670.00 | 1,671.00 | 1,656.00 | 1,664.00 | 1,664.00 | -0.18% | 125,000 |
| Dec 4, 2025 | 1,660.00 | 1,670.00 | 1,659.00 | 1,667.00 | 1,667.00 | 0.36% | 89,400 |
| Dec 3, 2025 | 1,655.00 | 1,667.00 | 1,651.00 | 1,661.00 | 1,661.00 | 0.30% | 89,000 |
| Dec 2, 2025 | 1,683.00 | 1,683.00 | 1,656.00 | 1,656.00 | 1,656.00 | -1.02% | 83,800 |
| Dec 1, 2025 | 1,702.00 | 1,702.00 | 1,670.00 | 1,673.00 | 1,673.00 | -1.65% | 118,600 |
| Nov 28, 2025 | 1,670.00 | 1,704.00 | 1,670.00 | 1,701.00 | 1,701.00 | 1.61% | 221,900 |
| Nov 27, 2025 | 1,652.00 | 1,674.00 | 1,647.00 | 1,674.00 | 1,674.00 | 1.89% | 155,800 |
| Nov 26, 2025 | 1,640.00 | 1,654.00 | 1,637.00 | 1,643.00 | 1,643.00 | 0.55% | 125,500 |
| Nov 25, 2025 | 1,617.00 | 1,634.00 | 1,613.00 | 1,634.00 | 1,634.00 | 1.49% | 137,000 |
| Nov 21, 2025 | 1,610.00 | 1,613.00 | 1,593.00 | 1,610.00 | 1,610.00 | -0.31% | 128,700 |
| Nov 20, 2025 | 1,600.00 | 1,618.00 | 1,593.00 | 1,615.00 | 1,615.00 | 2.15% | 126,500 |
| Nov 19, 2025 | 1,591.00 | 1,594.00 | 1,572.00 | 1,581.00 | 1,581.00 | -0.75% | 96,400 |
| Nov 18, 2025 | 1,608.00 | 1,611.00 | 1,581.00 | 1,593.00 | 1,593.00 | -1.55% | 152,100 |
| Nov 17, 2025 | 1,616.00 | 1,625.00 | 1,608.00 | 1,618.00 | 1,618.00 | -0.31% | 113,900 |
| Nov 14, 2025 | 1,598.00 | 1,625.00 | 1,594.00 | 1,623.00 | 1,623.00 | 1.25% | 151,400 |
| Nov 13, 2025 | 1,600.00 | 1,609.00 | 1,596.00 | 1,603.00 | 1,603.00 | 0.31% | 137,800 |
| Nov 12, 2025 | 1,573.00 | 1,598.00 | 1,573.00 | 1,598.00 | 1,598.00 | 1.33% | 149,400 |
| Nov 11, 2025 | 1,566.00 | 1,577.00 | 1,547.00 | 1,577.00 | 1,577.00 | 0.32% | 145,700 |
| Nov 10, 2025 | 1,580.00 | 1,585.00 | 1,564.00 | 1,572.00 | 1,572.00 | 0.13% | 148,100 |
| Nov 7, 2025 | 1,560.00 | 1,570.00 | 1,522.00 | 1,570.00 | 1,570.00 | -2.36% | 437,300 |
| Nov 6, 2025 | 1,610.00 | 1,625.00 | 1,602.00 | 1,608.00 | 1,608.00 | 0.31% | 159,200 |
| Nov 5, 2025 | 1,607.00 | 1,611.00 | 1,563.00 | 1,603.00 | 1,603.00 | -0.74% | 176,900 |
| Nov 4, 2025 | 1,605.00 | 1,634.00 | 1,596.00 | 1,615.00 | 1,615.00 | -0.80% | 126,500 |
| Oct 31, 2025 | 1,611.00 | 1,628.00 | 1,598.00 | 1,628.00 | 1,628.00 | 1.06% | 116,200 |
| Oct 30, 2025 | 1,605.00 | 1,626.00 | 1,600.00 | 1,611.00 | 1,611.00 | 1.26% | 547,300 |
| Oct 29, 2025 | 1,627.00 | 1,631.00 | 1,591.00 | 1,591.00 | 1,591.00 | -2.21% | 142,900 |
| Oct 28, 2025 | 1,670.00 | 1,671.00 | 1,627.00 | 1,627.00 | 1,627.00 | -2.75% | 129,300 |
| Oct 27, 2025 | 1,655.00 | 1,674.00 | 1,654.00 | 1,673.00 | 1,673.00 | 1.58% | 237,800 |
| Oct 24, 2025 | 1,639.00 | 1,649.00 | 1,639.00 | 1,647.00 | 1,647.00 | 0.67% | 104,700 |
| Oct 23, 2025 | 1,617.00 | 1,642.00 | 1,616.00 | 1,636.00 | 1,636.00 | 0.68% | 173,300 |
| Oct 22, 2025 | 1,626.00 | 1,630.00 | 1,616.00 | 1,625.00 | 1,625.00 | 0.12% | 75,800 |
| Oct 21, 2025 | 1,637.00 | 1,639.00 | 1,617.00 | 1,623.00 | 1,623.00 | -0.18% | 127,600 |
| Oct 20, 2025 | 1,635.00 | 1,636.00 | 1,618.00 | 1,626.00 | 1,626.00 | 0.49% | 105,300 |
| Oct 17, 2025 | 1,604.00 | 1,618.00 | 1,598.00 | 1,618.00 | 1,618.00 | 1.06% | 103,600 |
| Oct 16, 2025 | 1,600.00 | 1,606.00 | 1,591.00 | 1,601.00 | 1,601.00 | 0.63% | 74,700 |
| Oct 15, 2025 | 1,580.00 | 1,591.00 | 1,574.00 | 1,591.00 | 1,591.00 | 1.92% | 89,400 |
| Oct 14, 2025 | 1,560.00 | 1,579.00 | 1,551.00 | 1,561.00 | 1,561.00 | -0.89% | 145,600 |
| Oct 10, 2025 | 1,618.00 | 1,630.00 | 1,568.00 | 1,575.00 | 1,575.00 | -3.67% | 163,200 |
| Oct 9, 2025 | 1,626.00 | 1,638.00 | 1,621.00 | 1,635.00 | 1,635.00 | 0.74% | 114,900 |
| Oct 8, 2025 | 1,625.00 | 1,639.00 | 1,620.00 | 1,623.00 | 1,623.00 | -0.49% | 131,900 |