Arisawa Mfg.Co., Ltd. 5208
TSE · Japan · Producer Manufacturing
¥2,804.00-28.00 (-0.99%)
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 | ¥2,804.00 | -0.99% | ¥2,807.00 | ¥2,871.00 | ¥2,792.00 | 188.20K |
| 2026-10-01 | ¥2,832.00 | +2.24% | ¥2,740.00 | ¥2,832.00 | ¥2,731.00 | 246.70K |
| 2026-09-30 | ¥2,770.00 | +3.17% | ¥2,719.00 | ¥2,791.00 | ¥2,700.00 | 226.70K |
| 2026-09-29 | ¥2,685.00 | -2.11% | ¥2,698.00 | ¥2,723.00 | ¥2,664.00 | 177.70K |
| 2026-09-28 | ¥2,743.00 | -1.51% | ¥2,815.00 | ¥2,830.00 | ¥2,743.00 | 205.70K |
| 2026-09-25 | ¥2,785.00 | +2.39% | ¥2,721.00 | ¥2,801.00 | ¥2,721.00 | 213.60K |
| 2026-09-24 | ¥2,720.00 | +1.95% | ¥2,718.00 | ¥2,752.00 | ¥2,704.00 | 321.00K |
| 2026-09-18 | ¥2,668.00 | +0.79% | ¥2,680.00 | ¥2,705.00 | ¥2,653.00 | 156.50K |
| 2026-09-17 | ¥2,647.00 | -0.34% | ¥2,678.00 | ¥2,698.00 | ¥2,639.00 | 140.30K |
| 2026-09-16 | ¥2,656.00 | +4.32% | ¥2,560.00 | ¥2,656.00 | ¥2,560.00 | 228.90K |
| 2026-09-15 | ¥2,546.00 | +1.07% | ¥2,500.00 | ¥2,547.00 | ¥2,484.00 | 115.50K |
| 2026-09-14 | ¥2,519.00 | -0.63% | ¥2,510.00 | ¥2,553.00 | ¥2,502.00 | 111.90K |
| 2026-09-11 | ¥2,535.00 | -2.09% | ¥2,489.00 | ¥2,569.00 | ¥2,483.00 | 145.60K |
| 2026-09-10 | ¥2,589.00 | -0.99% | ¥2,601.00 | ¥2,621.00 | ¥2,557.00 | 129.60K |
| 2026-09-09 | ¥2,615.00 | +3.81% | ¥2,523.00 | ¥2,627.00 | ¥2,523.00 | 149.50K |
| 2026-09-08 | ¥2,519.00 | -3.82% | ¥2,592.00 | ¥2,632.00 | ¥2,519.00 | 241.40K |
| 2026-09-07 | ¥2,619.00 | +3.35% | ¥2,570.00 | ¥2,624.00 | ¥2,565.00 | 161.50K |
| 2026-09-04 | ¥2,534.00 | -0.28% | ¥2,541.00 | ¥2,553.00 | ¥2,488.00 | 252.90K |
| 2026-09-03 | ¥2,541.00 | -1.74% | ¥2,597.00 | ¥2,598.00 | ¥2,512.00 | 228.40K |
| 2026-09-02 | ¥2,586.00 | -3.44% | ¥2,630.00 | ¥2,649.00 | ¥2,582.00 | 227.10K |
| 2026-09-01 | ¥2,678.00 | -1.58% | ¥2,691.00 | ¥2,721.00 | ¥2,651.00 | 202.50K |
| 2026-08-31 | ¥2,721.00 | +2.80% | ¥2,617.00 | ¥2,743.00 | ¥2,591.00 | 313.40K |
| 2026-08-28 | ¥2,647.00 | -0.11% | ¥2,662.00 | ¥2,678.00 | ¥2,632.00 | 151.60K |
| 2026-08-27 | ¥2,650.00 | +2.40% | ¥2,637.00 | ¥2,685.00 | ¥2,595.00 | 199.90K |
| 2026-08-26 | ¥2,588.00 | +1.73% | ¥2,565.00 | ¥2,605.00 | ¥2,528.00 | 153.00K |
| 2026-08-25 | ¥2,544.00 | 0.00% | ¥2,531.00 | ¥2,554.00 | ¥2,512.00 | 150.00K |
| 2026-08-24 | ¥2,544.00 | -1.17% | ¥2,559.00 | ¥2,584.00 | ¥2,530.00 | 116.90K |
| 2026-08-21 | ¥2,574.00 | -0.66% | ¥2,541.00 | ¥2,580.00 | ¥2,514.00 | 185.70K |
| 2026-08-20 | ¥2,591.00 | +1.13% | ¥2,588.00 | ¥2,606.00 | ¥2,526.00 | 184.70K |
| 2026-08-19 | ¥2,562.00 | -7.01% | ¥2,671.00 | ¥2,683.00 | ¥2,560.00 | 286.00K |
| 2026-08-18 | ¥2,755.00 | -3.10% | ¥2,844.00 | ¥2,844.00 | ¥2,753.00 | 183.00K |
| 2026-08-17 | ¥2,843.00 | -0.56% | ¥2,859.00 | ¥2,878.00 | ¥2,818.00 | 163.20K |
| 2026-08-14 | ¥2,859.00 | -1.41% | ¥2,910.00 | ¥2,978.00 | ¥2,852.00 | 298.30K |
| 2026-08-13 | ¥2,900.00 | +9.06% | ¥2,732.00 | ¥2,909.00 | ¥2,732.00 | 370.50K |
| 2026-08-12 | ¥2,659.00 | -0.41% | ¥2,659.00 | ¥2,686.00 | ¥2,621.00 | 219.90K |
| 2026-08-10 | ¥2,670.00 | -2.91% | ¥2,751.00 | ¥2,781.00 | ¥2,651.00 | 265.10K |
| 2026-08-07 | ¥2,750.00 | -1.36% | ¥2,638.00 | ¥2,809.00 | ¥2,586.00 | 549.10K |
| 2026-08-06 | ¥2,788.00 | +1.01% | ¥2,780.00 | ¥2,848.00 | ¥2,733.00 | 368.50K |
| 2026-08-05 | ¥2,760.00 | +7.94% | ¥2,626.00 | ¥2,785.00 | ¥2,606.00 | 352.80K |
| 2026-08-04 | ¥2,557.00 | +5.84% | ¥2,456.00 | ¥2,573.00 | ¥2,446.00 | 223.20K |
| 2026-08-03 | ¥2,416.00 | -0.90% | ¥2,440.00 | ¥2,440.00 | ¥2,359.00 | 252.40K |
| 2026-07-31 | ¥2,438.00 | +4.32% | ¥2,456.00 | ¥2,483.00 | ¥2,399.00 | 292.40K |
| 2026-07-30 | ¥2,337.00 | +2.19% | ¥2,287.00 | ¥2,383.00 | ¥2,261.00 | 291.10K |
| 2026-07-29 | ¥2,287.00 | -5.69% | ¥2,426.00 | ¥2,431.00 | ¥2,249.00 | 364.80K |
| 2026-07-28 | ¥2,425.00 | -4.19% | ¥2,481.00 | ¥2,489.00 | ¥2,421.00 | 231.20K |
| 2026-07-27 | ¥2,531.00 | +0.84% | ¥2,515.00 | ¥2,543.00 | ¥2,488.00 | 106.50K |
| 2026-07-24 | ¥2,510.00 | -2.11% | ¥2,533.00 | ¥2,551.00 | ¥2,486.00 | 104.80K |
| 2026-07-23 | ¥2,564.00 | +0.94% | ¥2,571.00 | ¥2,581.00 | ¥2,533.00 | 86.80K |
| 2026-07-22 | ¥2,540.00 | +2.88% | ¥2,520.00 | ¥2,580.00 | ¥2,508.00 | 216.90K |
| 2026-07-21 | ¥2,469.00 | +2.07% | ¥2,425.00 | ¥2,469.00 | ¥2,399.00 | 230.90K |
| 2026-07-17 | ¥2,419.00 | -5.51% | ¥2,514.00 | ¥2,525.00 | ¥2,360.00 | 233.10K |
| 2026-07-16 | ¥2,560.00 | -2.10% | ¥2,550.00 | ¥2,579.00 | ¥2,542.00 | 142.00K |
| 2026-07-15 | ¥2,615.00 | +4.22% | ¥2,523.00 | ¥2,615.00 | ¥2,496.00 | 152.70K |
| 2026-07-14 | ¥2,509.00 | +1.91% | ¥2,433.00 | ¥2,525.00 | ¥2,405.00 | 177.00K |
| 2026-07-13 | ¥2,462.00 | -1.79% | ¥2,540.00 | ¥2,540.00 | ¥2,403.00 | 178.90K |
| 2026-07-10 | ¥2,507.00 | +0.97% | ¥2,531.00 | ¥2,560.00 | ¥2,500.00 | 150.10K |
| 2026-07-09 | ¥2,483.00 | +1.60% | ¥2,474.00 | ¥2,495.00 | ¥2,440.00 | 164.60K |
| 2026-07-08 | ¥2,444.00 | -2.04% | ¥2,450.00 | ¥2,516.00 | ¥2,439.00 | 255.20K |
| 2026-07-07 | ¥2,495.00 | -6.73% | ¥2,661.00 | ¥2,665.00 | ¥2,495.00 | 175.60K |
| 2026-07-06 | ¥2,675.00 | -3.98% | ¥2,788.00 | ¥2,799.00 | ¥2,661.00 | 166.70K |
| 2026-07-03 | ¥2,786.00 | +2.20% | ¥2,626.00 | ¥2,798.00 | ¥2,626.00 | 186.80K |
| 2026-07-02 | ¥2,726.00 | +1.83% | ¥2,630.00 | ¥2,732.00 | ¥2,619.00 | 220.20K |
| 2026-07-01 | ¥2,677.00 | +2.41% | ¥2,650.00 | ¥2,699.00 | ¥2,649.00 | 140.70K |
| 2026-06-30 | ¥2,614.00 | +1.00% | ¥2,600.00 | ¥2,667.00 | ¥2,552.00 | 217.70K |
| 2026-06-29 | ¥2,588.00 | +0.23% | ¥2,565.00 | ¥2,588.00 | ¥2,500.00 | 210.50K |
| 2026-06-26 | ¥2,582.00 | -1.86% | ¥2,639.00 | ¥2,649.00 | ¥2,521.00 | 179.20K |
| 2026-06-25 | ¥2,631.00 | +5.79% | ¥2,576.00 | ¥2,647.00 | ¥2,549.00 | 238.30K |
| 2026-06-24 | ¥2,487.00 | -7.17% | ¥2,642.00 | ¥2,691.00 | ¥2,487.00 | 287.70K |
| 2026-06-23 | ¥2,679.00 | -2.30% | ¥2,770.00 | ¥2,868.00 | ¥2,679.00 | 396.30K |
| 2026-06-22 | ¥2,742.00 | +3.43% | ¥2,652.00 | ¥2,751.00 | ¥2,634.00 | 358.60K |
| 2026-06-19 | ¥2,651.00 | +5.58% | ¥2,560.00 | ¥2,686.00 | ¥2,543.00 | 410.00K |
| 2026-06-18 | ¥2,511.00 | +2.32% | ¥2,488.00 | ¥2,538.00 | ¥2,475.00 | 186.80K |
| 2026-06-17 | ¥2,454.00 | +1.24% | ¥2,424.00 | ¥2,497.00 | ¥2,411.00 | 209.20K |
| 2026-06-16 | ¥2,424.00 | -1.10% | ¥2,445.00 | ¥2,464.00 | ¥2,413.00 | 226.70K |
| 2026-06-15 | ¥2,451.00 | +6.06% | ¥2,361.00 | ¥2,466.00 | ¥2,353.00 | 285.30K |
| 2026-06-12 | ¥2,311.00 | +5.38% | ¥2,261.00 | ¥2,366.00 | ¥2,251.00 | 258.00K |
| 2026-06-11 | ¥2,193.00 | -0.23% | ¥2,134.00 | ¥2,205.00 | ¥2,110.00 | 186.50K |
| 2026-06-10 | ¥2,198.00 | +0.18% | ¥2,180.00 | ¥2,198.00 | ¥2,135.00 | 222.70K |
| 2026-06-09 | ¥2,194.00 | +0.27% | ¥2,206.00 | ¥2,216.00 | ¥2,158.00 | 189.70K |
| 2026-06-08 | ¥2,188.00 | -4.25% | ¥2,179.00 | ¥2,221.00 | ¥2,154.00 | 258.60K |
| 2026-06-05 | ¥2,285.00 | +1.69% | ¥2,250.00 | ¥2,305.00 | ¥2,231.00 | 162.20K |
| 2026-06-04 | ¥2,247.00 | -1.71% | ¥2,256.00 | ¥2,270.00 | ¥2,225.00 | 166.30K |
| 2026-06-03 | ¥2,286.00 | +0.93% | ¥2,285.00 | ¥2,309.00 | ¥2,267.00 | 228.40K |
| 2026-06-02 | ¥2,265.00 | -3.08% | ¥2,307.00 | ¥2,318.00 | ¥2,202.00 | 271.20K |
| 2026-06-01 | ¥2,337.00 | +1.26% | ¥2,295.00 | ¥2,341.00 | ¥2,273.00 | 228.30K |
| 2026-05-29 | ¥2,308.00 | +2.90% | ¥2,258.00 | ¥2,338.00 | ¥2,246.00 | 231.00K |
| 2026-05-28 | ¥2,243.00 | +0.45% | ¥2,201.00 | ¥2,244.00 | ¥2,179.00 | 190.70K |
| 2026-05-27 | ¥2,233.00 | -2.10% | ¥2,270.00 | ¥2,300.00 | ¥2,221.00 | 249.10K |
| 2026-05-26 | ¥2,281.00 | -0.83% | ¥2,300.00 | ¥2,306.00 | ¥2,243.00 | 150.60K |
| 2026-05-25 | ¥2,300.00 | +2.27% | ¥2,295.00 | ¥2,321.00 | ¥2,275.00 | 169.20K |