Skip to main content
Arisawa Mfg. Co., Ltd. (TYO:5208)
Japan flag Japan · Delayed Price · Currency is JPY
2,741.00
+61.00 (2.28%)
Apr 28, 2026, 3:30 PM JST

Arisawa Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,667.002,752.002,661.002,741.002,741.002.28%294,200
Apr 27, 20262,662.002,690.002,606.002,680.002,680.001.48%259,600
Apr 24, 20262,588.002,655.002,580.002,641.002,641.002.84%200,900
Apr 23, 20262,590.002,593.002,501.002,568.002,568.00-0.39%204,000
Apr 22, 20262,557.002,589.002,533.002,578.002,578.000.70%343,100
Apr 21, 20262,506.002,569.002,506.002,560.002,560.002.73%199,800
Apr 20, 20262,514.002,519.002,476.002,492.002,492.00-0.44%95,700
Apr 17, 20262,545.002,545.002,489.002,503.002,503.00-1.77%102,500
Apr 16, 20262,525.002,560.002,525.002,548.002,548.000.95%137,800
Apr 15, 20262,550.002,570.002,505.002,524.002,524.000.04%137,300
Apr 14, 20262,485.002,537.002,485.002,523.002,523.002.02%145,600
Apr 13, 20262,470.002,494.002,455.002,473.002,473.00-0.28%119,100
Apr 10, 20262,466.002,494.002,461.002,480.002,480.000.85%125,300
Apr 9, 20262,464.002,490.002,432.002,459.002,459.00-0.16%135,100
Apr 8, 20262,430.002,463.002,413.002,463.002,463.004.54%222,800
Apr 7, 20262,350.002,369.002,329.002,356.002,356.000.99%116,900
Apr 6, 20262,330.002,351.002,312.002,333.002,333.000.13%125,700
Apr 3, 20262,342.002,345.002,309.002,330.002,330.000.91%121,900
Apr 2, 20262,372.002,400.002,309.002,309.002,309.00-2.66%112,800
Apr 1, 20262,343.002,376.002,325.002,372.002,372.004.63%163,100
Mar 31, 20262,272.002,319.002,250.002,267.002,267.00-2.37%273,800
Mar 30, 20262,263.002,322.002,261.002,322.002,322.00-4.33%294,300
Mar 27, 20262,387.002,437.002,358.002,427.002,374.000.08%215,600
Mar 26, 20262,469.002,469.002,397.002,425.002,372.04-1.30%108,200
Mar 25, 20262,441.002,469.002,434.002,457.002,403.342.46%155,800
Mar 24, 20262,428.002,444.002,371.002,398.002,345.632.30%206,600
Mar 23, 20262,375.002,375.002,295.002,344.002,292.81-3.34%372,600
Mar 19, 20262,509.002,512.002,419.002,425.002,372.04-6.52%385,100
Mar 18, 20262,526.002,594.002,515.002,594.002,537.354.68%188,400
Mar 17, 20262,516.002,545.002,460.002,478.002,423.890.49%177,600
Mar 16, 20262,453.002,484.002,408.002,466.002,412.150.53%167,500
Mar 13, 20262,443.002,481.002,419.002,453.002,399.43-0.08%195,400
Mar 12, 20262,521.002,546.002,452.002,455.002,401.39-3.23%251,300
Mar 11, 20262,532.002,576.002,521.002,537.002,481.602.22%175,300
Mar 10, 20262,450.002,505.002,431.002,482.002,427.803.94%242,100
Mar 9, 20262,406.002,439.002,334.002,388.002,335.85-5.72%465,400
Mar 6, 20262,533.002,569.002,488.002,533.002,477.69-1.94%278,400
Mar 5, 20262,560.002,629.002,543.002,583.002,526.594.87%263,600
Mar 4, 20262,501.002,588.002,439.002,463.002,409.21-5.05%527,000
Mar 3, 20262,630.002,695.002,592.002,594.002,537.35-2.26%300,300
Mar 2, 20262,600.002,680.002,565.002,654.002,596.040.34%291,100
Feb 27, 20262,585.002,655.002,555.002,645.002,587.240.38%280,100
Feb 26, 20262,685.002,691.002,618.002,635.002,577.46-0.94%332,900
Feb 25, 20262,651.002,715.002,609.002,660.002,601.910.76%474,100
Feb 24, 20262,579.002,668.002,565.002,640.002,582.353.53%487,100
Feb 20, 20262,493.002,561.002,471.002,550.002,494.312.41%418,000
Feb 19, 20262,448.002,500.002,441.002,490.002,435.622.01%200,500
Feb 18, 20262,411.002,473.002,407.002,441.002,387.692.35%217,200
Feb 17, 20262,373.002,396.002,347.002,385.002,332.920.59%199,800
Feb 16, 20262,325.002,425.002,309.002,371.002,319.222.95%407,400
Feb 13, 20262,315.002,325.002,265.002,303.002,252.71-0.69%249,900
Feb 12, 20262,258.002,325.002,248.002,319.002,268.362.70%320,400
Feb 10, 20262,215.002,280.002,210.002,258.002,208.691.71%282,900
Feb 9, 20262,229.002,241.002,140.002,220.002,171.524.27%535,300
Feb 6, 20262,062.002,129.002,006.002,129.002,082.5114.96%1,050,900
Feb 5, 20261,879.001,879.001,850.001,852.001,811.56-0.80%196,500
Feb 4, 20261,845.001,882.001,836.001,867.001,826.231.19%218,000
Feb 3, 20261,811.001,845.001,808.001,845.001,804.712.84%200,100
Feb 2, 20261,798.001,830.001,787.001,794.001,754.820.50%266,500
Jan 30, 20261,771.001,791.001,761.001,785.001,746.020.79%95,900
Jan 29, 20261,775.001,781.001,753.001,771.001,732.33-0.17%123,800
Jan 28, 20261,790.001,792.001,773.001,774.001,735.26-1.83%121,300
Jan 27, 20261,785.001,808.001,775.001,807.001,767.540.95%130,700
Jan 26, 20261,810.001,814.001,784.001,790.001,750.91-1.86%137,500
Jan 23, 20261,823.001,831.001,814.001,824.001,784.17-0.22%86,600
Jan 22, 20261,789.001,832.001,789.001,828.001,788.082.70%142,600
Jan 21, 20261,770.001,784.001,756.001,780.001,741.13-0.56%109,400
Jan 20, 20261,810.001,810.001,780.001,790.001,750.91-0.72%143,700
Jan 19, 20261,800.001,808.001,776.001,803.001,763.63-153,200
Jan 16, 20261,789.001,803.001,771.001,803.001,763.630.78%158,800
Jan 15, 20261,760.001,790.001,760.001,789.001,749.931.30%137,200
Jan 14, 20261,758.001,774.001,755.001,766.001,727.430.74%130,100
Jan 13, 20261,761.001,762.001,736.001,753.001,714.720.46%185,500
Jan 9, 20261,736.001,750.001,736.001,745.001,706.890.69%130,600
Jan 8, 20261,745.001,748.001,728.001,733.001,695.16-0.35%120,700
Jan 7, 20261,722.001,752.001,718.001,739.001,701.020.93%199,700
Jan 6, 20261,725.001,728.001,717.001,723.001,685.370.41%119,100
Jan 5, 20261,725.001,732.001,712.001,716.001,678.53-0.41%150,500
Dec 30, 20251,726.001,733.001,715.001,723.001,685.37-0.17%107,100
Dec 29, 20251,721.001,728.001,710.001,726.001,688.310.94%141,300
Dec 26, 20251,710.001,714.001,699.001,710.001,672.660.23%89,400
Dec 25, 20251,719.001,719.001,701.001,706.001,668.740.18%60,600
Dec 24, 20251,719.001,724.001,700.001,703.001,665.81-1.28%122,100
Dec 23, 20251,710.001,725.001,703.001,725.001,687.331.05%110,400
Dec 22, 20251,700.001,713.001,694.001,707.001,669.720.65%134,600
Dec 19, 20251,691.001,698.001,683.001,696.001,658.960.71%112,200
Dec 18, 20251,686.001,691.001,675.001,684.001,647.230.06%65,300
Dec 17, 20251,692.001,694.001,675.001,683.001,646.25-0.53%94,700
Dec 16, 20251,710.001,712.001,679.001,692.001,655.05-1.69%134,200
Dec 15, 20251,699.001,721.001,684.001,721.001,683.421.29%108,000
Dec 12, 20251,695.001,699.001,687.001,699.001,661.901.13%85,500
Dec 11, 20251,720.001,723.001,674.001,680.001,643.31-1.75%134,100
Dec 10, 20251,700.001,713.001,697.001,710.001,672.661.18%135,000
Dec 9, 20251,698.001,698.001,684.001,690.001,653.09-0.53%78,700
Dec 8, 20251,669.001,699.001,669.001,699.001,661.902.10%114,600
Dec 5, 20251,670.001,671.001,656.001,664.001,627.66-0.18%125,000
Dec 4, 20251,660.001,670.001,659.001,667.001,630.600.36%89,400
Dec 3, 20251,655.001,667.001,651.001,661.001,624.730.30%89,000
Dec 2, 20251,683.001,683.001,656.001,656.001,619.84-1.02%83,800
Dec 1, 20251,702.001,702.001,670.001,673.001,636.47-1.65%118,600