Arigatou Services Co., Ltd. 3177
TSE · Japan · Retail Trade
¥4,835.00-165.00 (-3.30%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥4,835.00 | -3.30% | ¥4,900.00 | ¥4,900.00 | ¥4,780.00 | 1.40K |
| 2026-10-01 | ¥5,000.00 | -1.19% | ¥5,060.00 | ¥5,060.00 | ¥4,930.00 | 1.90K |
| 2026-09-30 | ¥5,060.00 | -0.98% | ¥5,370.00 | ¥5,400.00 | ¥5,030.00 | 7.50K |
| 2026-09-29 | ¥5,110.00 | +3.13% | ¥4,970.00 | ¥5,300.00 | ¥4,940.00 |
| 9.50K |
| 2026-09-28 | ¥4,955.00 | +4.32% | ¥4,715.00 | ¥5,190.00 | ¥4,715.00 | 3.30K |
| 2026-09-25 | ¥4,750.00 | +3.94% | ¥4,585.00 | ¥4,750.00 | ¥4,515.00 | 2.40K |
| 2026-09-24 | ¥4,570.00 | 0.00% | ¥4,550.00 | ¥4,570.00 | ¥4,515.00 | 800 |
| 2026-09-18 | ¥4,570.00 | +0.44% | ¥4,550.00 | ¥4,570.00 | ¥4,505.00 | 800 |
| 2026-09-17 | ¥4,550.00 | +1.11% | ¥4,460.00 | ¥4,600.00 | ¥4,440.00 | 2.20K |
| 2026-09-16 | ¥4,500.00 | +2.97% | ¥4,380.00 | ¥4,500.00 | ¥4,380.00 | 3.40K |
| 2026-09-15 | ¥4,370.00 | +2.34% | ¥4,250.00 | ¥4,370.00 | ¥4,245.00 | 800 |
| 2026-09-14 | ¥4,270.00 | +1.43% | ¥4,210.00 | ¥4,310.00 | ¥4,210.00 | 2.60K |
| 2026-09-11 | ¥4,210.00 | +1.20% | ¥4,200.00 | ¥4,210.00 | ¥4,200.00 | 300 |
| 2026-09-10 | ¥4,160.00 | +0.12% | ¥4,085.00 | ¥4,160.00 | ¥4,085.00 | 600 |
| 2026-09-09 | ¥4,155.00 | -1.07% | ¥4,165.00 | ¥4,165.00 | ¥3,990.00 | 4.20K |
| 2026-09-08 | ¥4,200.00 | -0.47% | ¥4,220.00 | ¥4,220.00 | ¥4,200.00 | 600 |
| 2026-09-07 | ¥4,220.00 | -0.47% | ¥4,205.00 | ¥4,275.00 | ¥4,205.00 | 900 |
| 2026-09-04 | ¥4,240.00 | -2.86% | ¥4,345.00 | ¥4,345.00 | ¥4,135.00 | 2.40K |
| 2026-09-03 | ¥4,365.00 | -1.36% | ¥4,415.00 | ¥4,425.00 | ¥4,365.00 | 1.10K |
| 2026-09-02 | ¥4,425.00 | -0.56% | ¥4,450.00 | ¥4,450.00 | ¥4,420.00 | 1.00K |
| 2026-09-01 | ¥4,450.00 | +0.56% | ¥4,450.00 | ¥4,450.00 | ¥4,410.00 | 900 |
| 2026-08-31 | ¥4,425.00 | +0.11% | ¥4,445.00 | ¥4,445.00 | ¥4,425.00 | 1.00K |
| 2026-08-28 | ¥4,420.00 | +0.68% | ¥4,355.00 | ¥4,420.00 | ¥4,330.00 | 2.10K |
| 2026-08-27 | ¥4,390.00 | +0.23% | ¥4,365.00 | ¥4,390.00 | ¥4,365.00 | 1.70K |
| 2026-08-26 | ¥4,380.00 | +0.46% | ¥4,375.00 | ¥4,380.00 | ¥4,335.00 | 600 |
| 2026-08-25 | ¥4,360.00 | -0.46% | ¥4,380.00 | ¥4,380.00 | ¥4,275.00 | 1.50K |
| 2026-08-24 | ¥4,380.00 | +1.62% | ¥4,340.00 | ¥4,380.00 | ¥4,330.00 | 800 |
| 2026-08-21 | ¥4,310.00 | -1.15% | ¥4,360.00 | ¥4,410.00 | ¥4,300.00 | 1.10K |
| 2026-08-20 | ¥4,360.00 | +0.35% | ¥4,320.00 | ¥4,400.00 | ¥4,320.00 | 1.20K |
| 2026-08-19 | ¥4,345.00 | +1.88% | ¥4,265.00 | ¥4,350.00 | ¥4,265.00 | 1.00K |
| 2026-08-18 | ¥4,265.00 | 0.00% | ¥4,265.00 | ¥4,330.00 | ¥4,260.00 | 900 |
| 2026-08-17 | ¥4,265.00 | +0.71% | ¥4,215.00 | ¥4,285.00 | ¥4,215.00 | 1.80K |
| 2026-08-14 | ¥4,235.00 | +0.59% | ¥4,210.00 | ¥4,255.00 | ¥4,185.00 | 700 |
| 2026-08-13 | ¥4,210.00 | +0.96% | ¥4,175.00 | ¥4,260.00 | ¥4,175.00 | 1.10K |
| 2026-08-12 | ¥4,170.00 | -1.30% | ¥4,225.00 | ¥4,225.00 | ¥4,170.00 | 1.30K |
| 2026-08-10 | ¥4,225.00 | +0.84% | ¥4,200.00 | ¥4,270.00 | ¥4,180.00 | 900 |
| 2026-08-07 | ¥4,190.00 | -0.36% | ¥4,205.00 | ¥4,205.00 | ¥4,155.00 | 1.70K |
| 2026-08-06 | ¥4,205.00 | -0.24% | ¥4,285.00 | ¥4,285.00 | ¥4,200.00 | 1.50K |
| 2026-08-05 | ¥4,215.00 | -0.24% | ¥4,235.00 | ¥4,270.00 | ¥4,160.00 | 1.30K |
| 2026-08-04 | ¥4,225.00 | -0.12% | ¥4,230.00 | ¥4,245.00 | ¥4,190.00 | 1.70K |
| 2026-08-03 | ¥4,230.00 | +3.80% | ¥4,145.00 | ¥4,270.00 | ¥4,090.00 | 5.40K |
| 2026-07-31 | ¥4,075.00 | -0.24% | ¥4,060.00 | ¥4,130.00 | ¥4,010.00 | 1.20K |
| 2026-07-30 | ¥4,085.00 | +0.37% | ¥4,060.00 | ¥4,100.00 | ¥4,050.00 | 600 |
| 2026-07-29 | ¥4,070.00 | +0.74% | ¥4,050.00 | ¥4,100.00 | ¥4,050.00 | 1.30K |
| 2026-07-28 | ¥4,040.00 | -1.10% | ¥4,020.00 | ¥4,040.00 | ¥3,995.00 | 800 |
| 2026-07-27 | ¥4,085.00 | 0.00% | ¥4,085.00 | ¥4,130.00 | ¥4,085.00 | 1.00K |
| 2026-07-24 | ¥4,085.00 | +2.77% | ¥3,995.00 | ¥4,085.00 | ¥3,990.00 | 900 |
| 2026-07-23 | ¥3,975.00 | -1.73% | ¥4,070.00 | ¥4,085.00 | ¥3,975.00 | 3.00K |
| 2026-07-22 | ¥4,045.00 | +0.12% | ¥4,105.00 | ¥4,115.00 | ¥4,045.00 | 2.30K |
| 2026-07-21 | ¥4,040.00 | +4.12% | ¥3,905.00 | ¥4,040.00 | ¥3,905.00 | 3.90K |
| 2026-07-17 | ¥3,880.00 | +0.39% | ¥3,850.00 | ¥3,895.00 | ¥3,820.00 | 4.00K |
| 2026-07-16 | ¥3,865.00 | -3.38% | ¥4,000.00 | ¥4,000.00 | ¥3,860.00 | 2.50K |
| 2026-07-15 | ¥4,000.00 | -2.20% | ¥4,115.00 | ¥4,140.00 | ¥3,860.00 | 11.40K |
| 2026-07-14 | ¥4,090.00 | +14.25% | ¥3,565.00 | ¥4,100.00 | ¥3,565.00 | 34.30K |
| 2026-07-13 | ¥3,580.00 | -0.42% | ¥3,595.00 | ¥3,600.00 | ¥3,580.00 | 1.00K |
| 2026-07-10 | ¥3,595.00 | +1.70% | ¥3,535.00 | ¥3,595.00 | ¥3,535.00 | 700 |
| 2026-07-09 | ¥3,535.00 | -0.70% | ¥3,560.00 | ¥3,560.00 | ¥3,535.00 | 200 |
| 2026-07-08 | ¥3,560.00 | 0.00% | ¥3,570.00 | ¥3,590.00 | ¥3,560.00 | 800 |
| 2026-07-07 | ¥3,560.00 | +0.28% | ¥3,520.00 | ¥3,560.00 | ¥3,520.00 | 900 |
| 2026-07-06 | ¥3,550.00 | +0.57% | ¥3,550.00 | ¥3,550.00 | ¥3,530.00 | 600 |
| 2026-07-03 | ¥3,530.00 | +1.73% | ¥3,530.00 | ¥3,530.00 | ¥3,510.00 | 300 |
| 2026-07-02 | ¥3,470.00 | -0.86% | ¥3,515.00 | ¥3,515.00 | ¥3,450.00 | 500 |
| 2026-07-01 | ¥3,500.00 | +2.34% | ¥3,445.00 | ¥3,500.00 | ¥3,445.00 | 500 |
| 2026-06-30 | ¥3,420.00 | -1.58% | ¥3,405.00 | ¥3,420.00 | ¥3,405.00 | 300 |
| 2026-06-29 | ¥3,475.00 | -1.97% | ¥3,555.00 | ¥3,555.00 | ¥3,415.00 | 1.00K |
| 2026-06-26 | ¥3,545.00 | -0.28% | ¥3,525.00 | ¥3,545.00 | ¥3,525.00 | 2.10K |
| 2026-06-25 | ¥3,555.00 | +1.57% | ¥3,570.00 | ¥3,570.00 | ¥3,500.00 | 2.60K |
| 2026-06-24 | ¥3,500.00 | +2.49% | ¥3,435.00 | ¥3,500.00 | ¥3,435.00 | 1.00K |
| 2026-06-23 | ¥3,415.00 | -1.01% | ¥3,430.00 | ¥3,430.00 | ¥3,410.00 | 300 |
| 2026-06-22 | ¥3,450.00 | +1.17% | ¥3,420.00 | ¥3,450.00 | ¥3,420.00 | 500 |
| 2026-06-19 | ¥3,410.00 | -1.02% | ¥3,440.00 | ¥3,440.00 | ¥3,400.00 | 700 |
| 2026-06-18 | ¥3,445.00 | -0.29% | ¥3,450.00 | ¥3,450.00 | ¥3,445.00 | 600 |
| 2026-06-17 | ¥3,455.00 | -0.29% | ¥3,460.00 | ¥3,490.00 | ¥3,450.00 | 900 |
| 2026-06-16 | ¥3,465.00 | -0.29% | ¥3,475.00 | ¥3,475.00 | ¥3,465.00 | 200 |
| 2026-06-15 | ¥3,475.00 | +1.02% | ¥3,475.00 | ¥3,495.00 | ¥3,470.00 | 1.50K |
| 2026-06-12 | ¥3,440.00 | -0.29% | ¥3,450.00 | ¥3,450.00 | ¥3,430.00 | 800 |
| 2026-06-11 | ¥3,450.00 | +1.47% | ¥3,400.00 | ¥3,450.00 | ¥3,400.00 | 500 |
| 2026-06-10 | ¥3,400.00 | -0.29% | ¥3,380.00 | ¥3,435.00 | ¥3,355.00 | 1.50K |
| 2026-06-09 | ¥3,410.00 | +1.49% | ¥3,415.00 | ¥3,415.00 | ¥3,345.00 | 1.10K |
| 2026-06-08 | ¥3,360.00 | +2.13% | ¥3,320.00 | ¥3,360.00 | ¥3,320.00 | 18.30K |
| 2026-06-05 | ¥3,290.00 | +1.70% | ¥3,240.00 | ¥3,290.00 | ¥3,240.00 | 1.10K |
| 2026-06-04 | ¥3,235.00 | +0.47% | ¥3,225.00 | ¥3,240.00 | ¥3,225.00 | 400 |
| 2026-06-03 | ¥3,220.00 | -2.13% | ¥3,290.00 | ¥3,290.00 | ¥3,220.00 | 3.50K |
| 2026-06-02 | ¥3,290.00 | -1.94% | ¥3,365.00 | ¥3,365.00 | ¥3,290.00 | 1.10K |
| 2026-06-01 | ¥3,355.00 | -1.47% | ¥3,385.00 | ¥3,420.00 | ¥3,355.00 | 1.40K |
| 2026-05-29 | ¥3,405.00 | +0.29% | ¥3,430.00 | ¥3,430.00 | ¥3,360.00 | 2.30K |
| 2026-05-28 | ¥3,395.00 | +0.15% | ¥3,390.00 | ¥3,440.00 | ¥3,380.00 | 600 |
| 2026-05-27 | ¥3,390.00 | -0.73% | ¥3,415.00 | ¥3,415.00 | ¥3,390.00 | 1.70K |
| 2026-05-26 | ¥3,415.00 | -3.12% | ¥3,525.00 | ¥3,525.00 | ¥3,355.00 | 2.70K |
| 2026-05-25 | ¥3,525.00 | -1.40% | ¥3,535.00 | ¥3,535.00 | ¥3,435.00 | 3.80K |