Skip to main content
Araya Industrial Co., Ltd. (TYO:7305)
Japan flag Japan · Delayed Price · Currency is JPY
5,570.00
+110.00 (2.01%)
Mar 10, 2026, 1:55 PM JST

Araya Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,430.005,460.005,360.005,460.005,460.00-1.97%42,900
Mar 6, 20265,560.005,590.005,490.005,570.005,570.00-0.71%25,000
Mar 5, 20265,650.005,690.005,600.005,610.005,610.002.00%19,100
Mar 4, 20265,610.005,610.005,420.005,500.005,500.00-3.17%65,200
Mar 3, 20265,810.005,810.005,660.005,680.005,680.00-2.07%35,100
Mar 2, 20265,790.005,820.005,730.005,800.005,800.00-0.85%27,900
Feb 27, 20265,730.005,850.005,710.005,850.005,850.002.27%25,400
Feb 26, 20265,700.005,750.005,700.005,720.005,720.000.53%16,200
Feb 25, 20265,760.005,770.005,690.005,690.005,690.00-0.87%15,400
Feb 24, 20265,670.005,750.005,650.005,740.005,740.001.23%17,800
Feb 20, 20265,690.005,730.005,670.005,670.005,670.00-1.05%13,700
Feb 19, 20265,710.005,730.005,680.005,730.005,730.000.35%15,100
Feb 18, 20265,700.005,740.005,700.005,710.005,710.000.18%9,800
Feb 17, 20265,730.005,740.005,670.005,700.005,700.00-0.18%26,000
Feb 16, 20265,710.005,730.005,660.005,710.005,710.000.18%17,200
Feb 13, 20265,730.005,750.005,640.005,700.005,700.00-0.52%31,200
Feb 12, 20265,590.005,830.005,560.005,730.005,730.003.99%61,300
Feb 10, 20265,450.005,510.005,450.005,510.005,510.001.47%21,600
Feb 9, 20265,540.005,550.005,430.005,430.005,430.00-1.09%45,300
Feb 6, 20265,480.005,540.005,450.005,490.005,490.000.18%21,500
Feb 5, 20265,420.005,500.005,410.005,480.005,480.001.67%29,100
Feb 4, 20265,360.005,410.005,360.005,390.005,390.000.56%16,100
Feb 3, 20265,340.005,370.005,310.005,360.005,360.000.94%6,900
Feb 2, 20265,260.005,340.005,240.005,310.005,310.001.14%26,500
Jan 30, 20265,240.005,290.005,220.005,250.005,250.000.57%18,500
Jan 29, 20265,210.005,260.005,170.005,220.005,220.00-0.19%22,400
Jan 28, 20265,350.005,350.005,230.005,230.005,230.00-2.24%21,300
Jan 27, 20265,310.005,360.005,280.005,350.005,350.000.75%22,800
Jan 26, 20265,370.005,370.005,310.005,310.005,310.00-1.12%21,300
Jan 23, 20265,460.005,480.005,290.005,370.005,370.00-1.29%55,700
Jan 22, 20265,390.005,440.005,380.005,440.005,440.001.30%21,300
Jan 21, 20265,380.005,410.005,360.005,370.005,370.00-0.92%16,300
Jan 20, 20265,440.005,440.005,400.005,420.005,420.00-0.37%9,800
Jan 19, 20265,440.005,450.005,400.005,440.005,440.00-16,500
Jan 16, 20265,420.005,450.005,400.005,440.005,440.000.55%16,400
Jan 15, 20265,390.005,410.005,370.005,410.005,410.000.56%21,700
Jan 14, 20265,270.005,380.005,260.005,380.005,380.002.09%36,800
Jan 13, 20265,290.005,310.005,260.005,270.005,270.000.57%20,900
Jan 9, 20265,190.005,250.005,190.005,240.005,240.000.58%22,200
Jan 8, 20265,180.005,250.005,180.005,210.005,210.000.58%28,800
Jan 7, 20265,100.005,200.005,080.005,180.005,180.001.57%29,600
Jan 6, 20265,070.005,100.005,070.005,100.005,100.000.79%13,100
Jan 5, 20265,030.005,070.004,980.005,060.005,060.001.00%38,900
Dec 30, 20255,010.005,010.004,990.005,010.005,010.00-15,000
Dec 29, 20255,000.005,020.004,970.005,010.005,010.000.40%22,200
Dec 26, 20254,995.005,000.004,985.004,990.004,990.00-0.10%10,300
Dec 25, 20255,030.005,030.004,980.004,995.004,995.00-0.10%22,800
Dec 24, 20254,945.005,000.004,945.005,000.005,000.001.52%32,400
Dec 23, 20254,890.004,925.004,890.004,925.004,925.000.72%12,000
Dec 22, 20254,880.004,915.004,880.004,890.004,890.000.31%11,700
Dec 19, 20254,835.004,880.004,835.004,875.004,875.000.83%10,700
Dec 18, 20254,840.004,850.004,820.004,835.004,835.00-0.10%9,200
Dec 17, 20254,810.004,860.004,790.004,840.004,840.000.94%18,000
Dec 16, 20254,805.004,810.004,790.004,795.004,795.00-0.21%8,200
Dec 15, 20254,750.004,810.004,740.004,805.004,805.000.95%21,700
Dec 12, 20254,750.004,765.004,750.004,760.004,760.000.21%11,600
Dec 11, 20254,775.004,775.004,735.004,750.004,750.00-0.52%16,500
Dec 10, 20254,735.004,775.004,730.004,775.004,775.001.27%11,400
Dec 9, 20254,760.004,760.004,710.004,715.004,715.00-0.32%13,400
Dec 8, 20254,720.004,730.004,710.004,730.004,730.000.42%19,000
Dec 5, 20254,715.004,720.004,710.004,710.004,710.00-13,300
Dec 4, 20254,710.004,725.004,705.004,710.004,710.00-19,500
Dec 3, 20254,725.004,725.004,700.004,710.004,710.00-14,800
Dec 2, 20254,735.004,735.004,705.004,710.004,710.00-0.53%19,400
Dec 1, 20254,795.004,805.004,715.004,735.004,735.00-1.04%32,800
Nov 28, 20254,740.004,790.004,735.004,785.004,785.001.38%17,800
Nov 27, 20254,720.004,745.004,710.004,720.004,720.000.21%34,500
Nov 26, 20254,705.004,725.004,695.004,710.004,710.000.32%22,300
Nov 25, 20254,685.004,710.004,680.004,695.004,695.000.21%17,700
Nov 21, 20254,645.004,690.004,640.004,685.004,685.000.86%12,800
Nov 20, 20254,655.004,665.004,640.004,645.004,645.000.54%17,400
Nov 19, 20254,635.004,660.004,620.004,620.004,620.00-0.11%22,500
Nov 18, 20254,655.004,670.004,625.004,625.004,625.00-0.64%31,400
Nov 17, 20254,690.004,690.004,650.004,655.004,655.00-0.75%39,200
Nov 14, 20254,715.004,735.004,690.004,690.004,690.00-0.53%35,600
Nov 13, 20254,730.004,755.004,710.004,715.004,715.00-0.42%32,600
Nov 12, 20254,730.004,755.004,710.004,735.004,735.000.21%35,200
Nov 11, 20254,685.004,735.004,670.004,725.004,725.001.29%54,600
Nov 10, 20254,800.004,815.004,665.004,665.004,665.00-5.76%148,200
Nov 7, 20254,950.004,975.004,910.004,950.004,950.00-16,100
Nov 6, 20254,865.004,955.004,865.004,950.004,950.001.23%18,400
Nov 5, 20254,960.004,960.004,850.004,890.004,890.00-1.51%29,100
Nov 4, 20254,895.004,970.004,875.004,965.004,965.000.71%23,200
Oct 31, 20254,930.004,935.004,900.004,930.004,930.00-9,500
Oct 30, 20254,885.004,930.004,860.004,930.004,930.001.13%16,300
Oct 29, 20254,990.004,990.004,875.004,875.004,875.00-1.91%26,000
Oct 28, 20255,000.005,000.004,960.004,970.004,970.00-0.60%19,000
Oct 27, 20254,995.005,010.004,990.005,000.005,000.000.20%27,500
Oct 24, 20255,000.005,000.004,975.004,990.004,990.00-0.20%10,300
Oct 23, 20254,990.005,000.004,990.005,000.005,000.00-21,300
Oct 22, 20254,965.005,000.004,960.005,000.005,000.000.60%12,700
Oct 21, 20254,985.005,000.004,960.004,970.004,970.00-0.30%15,600
Oct 20, 20255,000.005,010.004,975.004,985.004,985.00-0.20%24,200
Oct 17, 20254,995.005,000.004,960.004,995.004,995.000.10%9,400
Oct 16, 20254,965.005,010.004,965.004,990.004,990.000.60%16,200
Oct 15, 20254,875.004,960.004,875.004,960.004,960.001.95%12,900
Oct 14, 20254,870.004,905.004,845.004,865.004,865.00-0.21%30,200
Oct 10, 20254,920.004,925.004,875.004,875.004,875.00-0.81%20,800
Oct 9, 20254,945.004,945.004,915.004,915.004,915.00-10,600
Oct 8, 20254,935.004,970.004,915.004,915.004,915.00-0.41%13,800