ARIAKE JAPAN Co., Ltd. 2815
TSE · Japan · Consumer Non-Durables
¥4,990.00-80.00 (-1.58%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,990.00 | -1.58% | ¥5,050.00 | ¥5,050.00 | ¥4,980.00 | 87.20K |
| 2026-10-01 | ¥5,070.00 | +0.20% | ¥5,060.00 | ¥5,090.00 | ¥5,020.00 | 98.20K |
| 2026-09-30 | ¥5,060.00 | -0.20% | ¥5,060.00 | ¥5,070.00 | ¥5,020.00 | 141.10K |
| 2026-09-29 | ¥5,070.00 | -2.87% | ¥5,120.00 | ¥5,140.00 | ¥5,060.00 | 127.90K |
| 2026-09-28 | ¥5,220.00 | -0.57% | ¥5,300.00 | ¥5,300.00 | ¥5,220.00 | 180.10K |
| 2026-09-25 | ¥5,250.00 | 0.00% | ¥5,250.00 | ¥5,280.00 | ¥5,240.00 | 72.30K |
| 2026-09-24 | ¥5,250.00 | 0.00% | ¥5,290.00 | ¥5,300.00 | ¥5,240.00 | 105.70K |
| 2026-09-18 | ¥5,250.00 | -0.19% | ¥5,240.00 | ¥5,280.00 | ¥5,230.00 | 113.40K |
| 2026-09-17 | ¥5,260.00 | +0.38% | ¥5,230.00 | ¥5,270.00 | ¥5,220.00 | 127.60K |
| 2026-09-16 | ¥5,240.00 | -0.19% | ¥5,250.00 | ¥5,280.00 | ¥5,240.00 | 80.20K |
| 2026-09-15 | ¥5,250.00 | -1.13% | ¥5,320.00 | ¥5,330.00 | ¥5,240.00 | 62.50K |
| 2026-09-14 | ¥5,310.00 | +1.14% | ¥5,270.00 | ¥5,320.00 | ¥5,250.00 | 85.60K |
| 2026-09-11 | ¥5,250.00 | 0.00% | ¥5,200.00 | ¥5,250.00 | ¥5,190.00 | 127.00K |
| 2026-09-10 | ¥5,250.00 | -1.32% | ¥5,320.00 | ¥5,330.00 | ¥5,230.00 | 99.40K |
| 2026-09-09 | ¥5,320.00 | -1.66% | ¥5,410.00 | ¥5,410.00 | ¥5,320.00 | 72.00K |
| 2026-09-08 | ¥5,410.00 | +0.74% | ¥5,360.00 | ¥5,430.00 | ¥5,340.00 | 63.30K |
| 2026-09-07 | ¥5,370.00 | -0.92% | ¥5,420.00 | ¥5,450.00 | ¥5,370.00 | 80.40K |
| 2026-09-04 | ¥5,420.00 | -0.55% | ¥5,440.00 | ¥5,460.00 | ¥5,410.00 | 57.80K |
| 2026-09-03 | ¥5,450.00 | +0.55% | ¥5,440.00 | ¥5,470.00 | ¥5,390.00 | 65.70K |
| 2026-09-02 | ¥5,420.00 | -0.55% | ¥5,450.00 | ¥5,460.00 | ¥5,390.00 | 73.40K |
| 2026-09-01 | ¥5,450.00 | +0.74% | ¥5,400.00 | ¥5,460.00 | ¥5,390.00 | 123.20K |
| 2026-08-31 | ¥5,410.00 | -1.64% | ¥5,500.00 | ¥5,500.00 | ¥5,410.00 | 113.70K |
| 2026-08-28 | ¥5,500.00 | +0.92% | ¥5,420.00 | ¥5,500.00 | ¥5,400.00 | 61.80K |
| 2026-08-27 | ¥5,450.00 | +0.37% | ¥5,440.00 | ¥5,520.00 | ¥5,430.00 | 68.30K |
| 2026-08-26 | ¥5,430.00 | -0.18% | ¥5,440.00 | ¥5,490.00 | ¥5,430.00 | 37.10K |
| 2026-08-25 | ¥5,440.00 | +0.93% | ¥5,420.00 | ¥5,470.00 | ¥5,420.00 | 47.50K |
| 2026-08-24 | ¥5,390.00 | +0.37% | ¥5,380.00 | ¥5,430.00 | ¥5,360.00 | 95.00K |
| 2026-08-21 | ¥5,370.00 | +0.19% | ¥5,330.00 | ¥5,410.00 | ¥5,320.00 | 89.60K |
| 2026-08-20 | ¥5,360.00 | +0.75% | ¥5,360.00 | ¥5,370.00 | ¥5,320.00 | 49.60K |
| 2026-08-19 | ¥5,320.00 | -0.75% | ¥5,420.00 | ¥5,420.00 | ¥5,300.00 | 71.40K |
| 2026-08-18 | ¥5,360.00 | +0.56% | ¥5,330.00 | ¥5,380.00 | ¥5,310.00 | 72.10K |
| 2026-08-17 | ¥5,330.00 | -1.48% | ¥5,420.00 | ¥5,440.00 | ¥5,330.00 | 58.30K |
| 2026-08-14 | ¥5,410.00 | +0.74% | ¥5,360.00 | ¥5,440.00 | ¥5,350.00 | 73.20K |
| 2026-08-13 | ¥5,370.00 | +0.19% | ¥5,360.00 | ¥5,400.00 | ¥5,340.00 | 72.00K |
| 2026-08-12 | ¥5,360.00 | +0.75% | ¥5,390.00 | ¥5,390.00 | ¥5,310.00 | 69.90K |
| 2026-08-10 | ¥5,320.00 | +0.76% | ¥5,330.00 | ¥5,380.00 | ¥5,300.00 | 114.00K |
| 2026-08-07 | ¥5,280.00 | +0.38% | ¥5,290.00 | ¥5,350.00 | ¥5,130.00 | 167.10K |
| 2026-08-06 | ¥5,260.00 | +1.15% | ¥5,240.00 | ¥5,300.00 | ¥5,230.00 | 71.30K |
| 2026-08-05 | ¥5,200.00 | -0.19% | ¥5,200.00 | ¥5,220.00 | ¥5,140.00 | 87.20K |
| 2026-08-04 | ¥5,210.00 | -2.25% | ¥5,310.00 | ¥5,310.00 | ¥5,180.00 | 105.30K |
| 2026-08-03 | ¥5,330.00 | -0.74% | ¥5,370.00 | ¥5,390.00 | ¥5,250.00 | 116.90K |
| 2026-07-31 | ¥5,370.00 | -3.94% | ¥5,490.00 | ¥5,510.00 | ¥5,360.00 | 123.10K |
| 2026-07-30 | ¥5,590.00 | -0.18% | ¥5,580.00 | ¥5,630.00 | ¥5,520.00 | 85.60K |
| 2026-07-29 | ¥5,600.00 | +1.27% | ¥5,510.00 | ¥5,640.00 | ¥5,480.00 | 101.60K |
| 2026-07-28 | ¥5,530.00 | +1.65% | ¥5,480.00 | ¥5,530.00 | ¥5,420.00 | 103.20K |
| 2026-07-27 | ¥5,440.00 | +2.64% | ¥5,330.00 | ¥5,470.00 | ¥5,330.00 | 131.80K |
| 2026-07-24 | ¥5,300.00 | +1.92% | ¥5,200.00 | ¥5,320.00 | ¥5,190.00 | 158.60K |
| 2026-07-23 | ¥5,200.00 | -0.38% | ¥5,200.00 | ¥5,230.00 | ¥5,160.00 | 110.90K |
| 2026-07-22 | ¥5,220.00 | -0.38% | ¥5,210.00 | ¥5,250.00 | ¥5,180.00 | 91.90K |
| 2026-07-21 | ¥5,240.00 | +0.58% | ¥5,220.00 | ¥5,320.00 | ¥5,210.00 | 73.20K |
| 2026-07-17 | ¥5,210.00 | +0.39% | ¥5,240.00 | ¥5,290.00 | ¥5,170.00 | 90.80K |
| 2026-07-16 | ¥5,190.00 | +0.39% | ¥5,170.00 | ¥5,250.00 | ¥5,170.00 | 89.30K |
| 2026-07-15 | ¥5,170.00 | -0.39% | ¥5,180.00 | ¥5,200.00 | ¥5,150.00 | 51.50K |
| 2026-07-14 | ¥5,190.00 | 0.00% | ¥5,220.00 | ¥5,230.00 | ¥5,180.00 | 32.00K |
| 2026-07-13 | ¥5,190.00 | +0.78% | ¥5,180.00 | ¥5,220.00 | ¥5,180.00 | 35.60K |
| 2026-07-10 | ¥5,150.00 | -0.96% | ¥5,190.00 | ¥5,200.00 | ¥5,140.00 | 55.10K |
| 2026-07-09 | ¥5,200.00 | -0.95% | ¥5,240.00 | ¥5,240.00 | ¥5,170.00 | 57.80K |
| 2026-07-08 | ¥5,250.00 | -0.57% | ¥5,280.00 | ¥5,300.00 | ¥5,240.00 | 65.50K |
| 2026-07-07 | ¥5,280.00 | +0.57% | ¥5,240.00 | ¥5,310.00 | ¥5,230.00 | 53.90K |
| 2026-07-06 | ¥5,250.00 | +2.34% | ¥5,170.00 | ¥5,250.00 | ¥5,170.00 | 46.50K |
| 2026-07-03 | ¥5,130.00 | +0.79% | ¥5,150.00 | ¥5,180.00 | ¥5,130.00 | 44.60K |
| 2026-07-02 | ¥5,090.00 | +2.41% | ¥5,000.00 | ¥5,100.00 | ¥4,995.00 | 98.00K |
| 2026-07-01 | ¥4,970.00 | -1.00% | ¥5,020.00 | ¥5,040.00 | ¥4,950.00 | 133.30K |
| 2026-06-30 | ¥5,020.00 | -0.99% | ¥5,070.00 | ¥5,090.00 | ¥5,020.00 | 111.90K |
| 2026-06-29 | ¥5,070.00 | +1.20% | ¥5,060.00 | ¥5,120.00 | ¥5,040.00 | 132.60K |
| 2026-06-26 | ¥5,010.00 | +0.30% | ¥4,995.00 | ¥5,060.00 | ¥4,980.00 | 141.20K |
| 2026-06-25 | ¥4,995.00 | -0.10% | ¥5,050.00 | ¥5,050.00 | ¥4,970.00 | 135.10K |
| 2026-06-24 | ¥5,000.00 | +0.60% | ¥4,955.00 | ¥5,040.00 | ¥4,945.00 | 161.70K |
| 2026-06-23 | ¥4,970.00 | 0.00% | ¥4,955.00 | ¥5,000.00 | ¥4,940.00 | 120.70K |
| 2026-06-22 | ¥4,970.00 | -1.00% | ¥4,980.00 | ¥4,990.00 | ¥4,940.00 | 105.70K |
| 2026-06-19 | ¥5,020.00 | +1.01% | ¥4,965.00 | ¥5,020.00 | ¥4,940.00 | 174.80K |
| 2026-06-18 | ¥4,970.00 | +0.30% | ¥4,955.00 | ¥4,985.00 | ¥4,940.00 | 113.10K |
| 2026-06-17 | ¥4,955.00 | -0.60% | ¥4,960.00 | ¥5,000.00 | ¥4,950.00 | 80.30K |
| 2026-06-16 | ¥4,985.00 | -0.50% | ¥5,000.00 | ¥5,040.00 | ¥4,955.00 | 143.00K |
| 2026-06-15 | ¥5,010.00 | -1.96% | ¥5,120.00 | ¥5,120.00 | ¥5,010.00 | 119.50K |
| 2026-06-12 | ¥5,110.00 | -1.54% | ¥5,200.00 | ¥5,220.00 | ¥5,080.00 | 88.60K |
| 2026-06-11 | ¥5,190.00 | +0.39% | ¥5,170.00 | ¥5,190.00 | ¥5,130.00 | 40.40K |
| 2026-06-10 | ¥5,170.00 | +2.78% | ¥5,080.00 | ¥5,180.00 | ¥5,080.00 | 71.00K |
| 2026-06-09 | ¥5,030.00 | -1.37% | ¥5,110.00 | ¥5,130.00 | ¥5,030.00 | 77.40K |
| 2026-06-08 | ¥5,100.00 | -1.54% | ¥5,130.00 | ¥5,160.00 | ¥5,060.00 | 125.10K |
| 2026-06-05 | ¥5,180.00 | +0.19% | ¥5,220.00 | ¥5,280.00 | ¥5,170.00 | 53.50K |
| 2026-06-04 | ¥5,170.00 | -0.96% | ¥5,240.00 | ¥5,240.00 | ¥5,170.00 | 42.60K |
| 2026-06-03 | ¥5,220.00 | +0.77% | ¥5,180.00 | ¥5,260.00 | ¥5,140.00 | 48.10K |
| 2026-06-02 | ¥5,180.00 | -3.72% | ¥5,280.00 | ¥5,280.00 | ¥5,150.00 | 111.60K |
| 2026-06-01 | ¥5,380.00 | +1.51% | ¥5,300.00 | ¥5,430.00 | ¥5,280.00 | 67.40K |
| 2026-05-29 | ¥5,300.00 | -0.38% | ¥5,310.00 | ¥5,380.00 | ¥5,250.00 | 93.20K |
| 2026-05-28 | ¥5,320.00 | -0.56% | ¥5,390.00 | ¥5,410.00 | ¥5,280.00 | 72.50K |
| 2026-05-27 | ¥5,350.00 | +0.19% | ¥5,360.00 | ¥5,390.00 | ¥5,260.00 | 121.40K |
| 2026-05-26 | ¥5,340.00 | 0.00% | ¥5,410.00 | ¥5,410.00 | ¥5,270.00 | 102.50K |
| 2026-05-25 | ¥5,340.00 | -1.66% | ¥5,430.00 | ¥5,460.00 | ¥5,320.00 | 67.80K |