Skip to main content
Araya Industrial Co., Ltd. (TYO:7305)
Japan flag Japan · Delayed Price · Currency is JPY
2,499.00
+25.00 (1.01%)
Apr 28, 2026, 3:30 PM JST

Araya Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,471.002,500.002,471.002,499.002,499.001.01%28,000
Apr 27, 20262,469.002,478.002,454.002,474.002,474.000.20%44,500
Apr 24, 20262,493.002,508.002,461.002,469.002,469.00-1.24%48,100
Apr 23, 20262,501.002,510.002,484.002,500.002,500.00-0.04%41,500
Apr 22, 20262,526.002,550.002,496.002,501.002,501.00-0.48%29,800
Apr 21, 20262,571.002,573.002,513.002,513.002,513.00-2.26%23,800
Apr 20, 20262,570.002,581.002,562.002,571.002,571.000.08%22,000
Apr 17, 20262,572.002,572.002,548.002,569.002,569.000.31%17,500
Apr 16, 20262,578.002,593.002,556.002,561.002,561.00-0.66%23,300
Apr 15, 20262,570.002,598.002,560.002,578.002,578.000.35%25,300
Apr 14, 20262,568.002,581.002,558.002,569.002,569.000.75%22,800
Apr 13, 20262,550.002,557.002,524.002,550.002,550.000.95%30,800
Apr 10, 20262,543.002,570.002,521.002,526.002,526.00-0.51%25,900
Apr 9, 20262,580.002,585.002,535.002,539.002,539.00-0.98%29,500
Apr 8, 20262,543.002,577.002,538.002,564.002,564.002.07%46,000
Apr 7, 20262,500.002,520.002,500.002,512.002,512.000.76%23,700
Apr 6, 20262,503.002,515.002,491.002,493.002,493.00-0.40%47,100
Apr 3, 20262,495.002,537.002,490.002,503.002,503.000.48%40,400
Apr 2, 20262,515.002,548.002,480.002,491.002,491.00-0.64%55,600
Apr 1, 20262,550.002,550.002,451.002,507.002,507.002.33%59,500
Mar 31, 20262,500.002,500.002,443.002,450.002,450.00-2.00%63,300
Mar 30, 20262,600.002,600.002,500.002,500.002,500.00-7.41%122,900
Mar 27, 20262,665.002,710.002,665.002,700.002,600.000.56%61,800
Mar 26, 20262,710.002,715.002,670.002,685.002,585.56-0.92%72,800
Mar 25, 20262,680.002,715.002,680.002,710.002,609.631.50%40,600
Mar 24, 20262,690.002,710.002,660.002,670.002,571.110.75%30,400
Mar 23, 20262,680.002,680.002,645.002,650.002,551.85-0.93%55,000
Mar 19, 20262,715.002,715.002,675.002,675.002,575.93-1.65%34,800
Mar 18, 20262,700.002,720.002,695.002,720.002,619.261.49%19,000
Mar 17, 20262,695.002,715.002,680.002,680.002,580.74-0.19%27,800
Mar 16, 20262,710.002,710.002,660.002,685.002,585.56-0.56%50,200
Mar 13, 20262,715.002,725.002,695.002,700.002,600.00-1.10%47,000
Mar 12, 20262,790.002,790.002,730.002,730.002,628.89-2.15%54,000
Mar 11, 20262,790.002,825.002,790.002,790.002,686.670.36%24,800
Mar 10, 20262,755.002,800.002,745.002,780.002,677.041.83%43,200
Mar 9, 20262,715.002,730.002,680.002,730.002,628.89-1.97%85,800
Mar 6, 20262,780.002,795.002,745.002,785.002,681.85-0.71%50,000
Mar 5, 20262,825.002,845.002,800.002,805.002,701.112.00%38,200
Mar 4, 20262,805.002,805.002,710.002,750.002,648.15-3.17%130,400
Mar 3, 20262,905.002,905.002,830.002,840.002,734.81-2.07%70,200
Mar 2, 20262,895.002,910.002,865.002,900.002,792.59-0.85%55,800
Feb 27, 20262,865.002,925.002,855.002,925.002,816.672.27%50,800
Feb 26, 20262,850.002,875.002,850.002,860.002,754.070.53%32,400
Feb 25, 20262,880.002,885.002,845.002,845.002,739.63-0.87%30,800
Feb 24, 20262,835.002,875.002,825.002,870.002,763.701.23%35,600
Feb 20, 20262,845.002,865.002,835.002,835.002,730.00-1.05%27,400
Feb 19, 20262,855.002,865.002,840.002,865.002,758.890.35%30,200
Feb 18, 20262,850.002,870.002,850.002,855.002,749.260.18%19,600
Feb 17, 20262,865.002,870.002,835.002,850.002,744.44-0.18%52,000
Feb 16, 20262,855.002,865.002,830.002,855.002,749.260.18%34,400
Feb 13, 20262,865.002,875.002,820.002,850.002,744.44-0.52%62,400
Feb 12, 20262,795.002,915.002,780.002,865.002,758.893.99%122,600
Feb 10, 20262,725.002,755.002,725.002,755.002,652.961.47%43,200
Feb 9, 20262,770.002,775.002,715.002,715.002,614.44-1.09%90,600
Feb 6, 20262,740.002,770.002,725.002,745.002,643.330.18%43,000
Feb 5, 20262,710.002,750.002,705.002,740.002,638.521.67%58,200
Feb 4, 20262,680.002,705.002,680.002,695.002,595.190.56%32,200
Feb 3, 20262,670.002,685.002,655.002,680.002,580.740.94%13,800
Feb 2, 20262,630.002,670.002,620.002,655.002,556.671.14%53,000
Jan 30, 20262,620.002,645.002,610.002,625.002,527.780.57%37,000
Jan 29, 20262,605.002,630.002,585.002,610.002,513.33-0.19%44,800
Jan 28, 20262,675.002,675.002,615.002,615.002,518.15-2.24%42,600
Jan 27, 20262,655.002,680.002,640.002,675.002,575.930.75%45,600
Jan 26, 20262,685.002,685.002,655.002,655.002,556.67-1.12%42,600
Jan 23, 20262,730.002,740.002,645.002,685.002,585.56-1.29%111,400
Jan 22, 20262,695.002,720.002,690.002,720.002,619.261.30%42,600
Jan 21, 20262,690.002,705.002,680.002,685.002,585.56-0.92%32,600
Jan 20, 20262,720.002,720.002,700.002,710.002,609.63-0.37%19,600
Jan 19, 20262,720.002,725.002,700.002,720.002,619.26-33,000
Jan 16, 20262,710.002,725.002,700.002,720.002,619.260.55%32,800
Jan 15, 20262,695.002,705.002,685.002,705.002,604.810.56%43,400
Jan 14, 20262,635.002,690.002,630.002,690.002,590.372.09%73,600
Jan 13, 20262,645.002,655.002,630.002,635.002,537.410.57%41,800
Jan 9, 20262,595.002,625.002,595.002,620.002,522.960.58%44,400
Jan 8, 20262,590.002,625.002,590.002,605.002,508.520.58%57,600
Jan 7, 20262,550.002,600.002,540.002,590.002,494.071.57%59,200
Jan 6, 20262,535.002,550.002,535.002,550.002,455.560.79%26,200
Jan 5, 20262,515.002,535.002,490.002,530.002,436.301.00%77,800
Dec 30, 20252,505.002,505.002,495.002,505.002,412.22-30,000
Dec 29, 20252,500.002,510.002,485.002,505.002,412.220.40%44,400
Dec 26, 20252,497.502,500.002,492.502,495.002,402.59-0.10%20,600
Dec 25, 20252,515.002,515.002,490.002,497.502,405.00-0.10%45,600
Dec 24, 20252,472.502,500.002,472.502,500.002,407.411.52%64,800
Dec 23, 20252,445.002,462.502,445.002,462.502,371.300.72%24,000
Dec 22, 20252,440.002,457.502,440.002,445.002,354.440.31%23,400
Dec 19, 20252,417.502,440.002,417.502,437.502,347.220.83%21,400
Dec 18, 20252,420.002,425.002,410.002,417.502,327.96-0.10%18,400
Dec 17, 20252,405.002,430.002,395.002,420.002,330.370.94%36,000
Dec 16, 20252,402.502,405.002,395.002,397.502,308.70-0.21%16,400
Dec 15, 20252,375.002,405.002,370.002,402.502,313.520.95%43,400
Dec 12, 20252,375.002,382.502,375.002,380.002,291.850.21%23,200
Dec 11, 20252,387.502,387.502,367.502,375.002,287.04-0.52%33,000
Dec 10, 20252,367.502,387.502,365.002,387.502,299.071.27%22,800
Dec 9, 20252,380.002,380.002,355.002,357.502,270.19-0.32%26,800
Dec 8, 20252,360.002,365.002,355.002,365.002,277.410.42%38,000
Dec 5, 20252,357.502,360.002,355.002,355.002,267.78-26,600
Dec 4, 20252,355.002,362.502,352.502,355.002,267.78-39,000
Dec 3, 20252,362.502,362.502,350.002,355.002,267.78-29,600
Dec 2, 20252,367.502,367.502,352.502,355.002,267.78-0.53%38,800
Dec 1, 20252,397.502,402.502,357.502,367.502,279.81-1.04%65,600