SBI ARUHI Corporation 7198
TSE · Japan · Finance
¥790.00-1.00 (-0.13%)
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 | ¥790.00 | -0.13% | ¥790.00 | ¥794.00 | ¥787.00 | 60.20K |
| 2026-10-01 | ¥791.00 | -1.62% | ¥800.00 | ¥800.00 | ¥790.00 | 205.40K |
| 2026-09-30 | ¥804.00 | -1.35% | ¥814.00 | ¥815.00 | ¥800.00 | 181.20K |
| 2026-09-29 | ¥815.00 | -3.55% | ¥820.00 | ¥824.00 | ¥815.00 | 154.10K |
| 2026-09-28 | ¥845.00 | +0.36% | ¥843.00 | ¥845.00 | ¥838.00 | 140.80K |
| 2026-09-25 | ¥842.00 | +0.24% | ¥841.00 | ¥842.00 | ¥838.00 | 79.00K |
| 2026-09-24 | ¥840.00 | 0.00% | ¥841.00 | ¥842.00 | ¥838.00 | 56.80K |
| 2026-09-18 | ¥840.00 | -0.24% | ¥842.00 | ¥844.00 | ¥838.00 | 116.30K |
| 2026-09-17 | ¥842.00 | +0.24% | ¥838.00 | ¥842.00 | ¥838.00 | 88.50K |
| 2026-09-16 | ¥840.00 | +0.48% | ¥837.00 | ¥840.00 | ¥835.00 | 60.90K |
| 2026-09-15 | ¥836.00 | -0.59% | ¥836.00 | ¥841.00 | ¥834.00 | 65.90K |
| 2026-09-14 | ¥841.00 | +1.20% | ¥829.00 | ¥841.00 | ¥828.00 | 103.10K |
| 2026-09-11 | ¥831.00 | +0.12% | ¥826.00 | ¥831.00 | ¥823.00 | 94.20K |
| 2026-09-10 | ¥830.00 | -0.24% | ¥829.00 | ¥833.00 | ¥828.00 | 51.20K |
| 2026-09-09 | ¥832.00 | -0.95% | ¥836.00 | ¥836.00 | ¥826.00 | 102.60K |
| 2026-09-08 | ¥840.00 | +0.84% | ¥830.00 | ¥842.00 | ¥824.00 | 142.30K |
| 2026-09-07 | ¥833.00 | -0.24% | ¥836.00 | ¥838.00 | ¥832.00 | 68.70K |
| 2026-09-04 | ¥835.00 | -0.12% | ¥837.00 | ¥841.00 | ¥833.00 | 154.00K |
| 2026-09-03 | ¥836.00 | +0.97% | ¥834.00 | ¥840.00 | ¥830.00 | 69.00K |
| 2026-09-02 | ¥828.00 | -1.66% | ¥840.00 | ¥840.00 | ¥828.00 | 124.70K |
| 2026-09-01 | ¥842.00 | +1.08% | ¥833.00 | ¥847.00 | ¥832.00 | 158.80K |
| 2026-08-31 | ¥833.00 | -0.95% | ¥839.00 | ¥839.00 | ¥832.00 | 97.80K |
| 2026-08-28 | ¥841.00 | -0.24% | ¥840.00 | ¥844.00 | ¥840.00 | 95.10K |
| 2026-08-27 | ¥843.00 | -0.47% | ¥847.00 | ¥847.00 | ¥840.00 | 83.80K |
| 2026-08-26 | ¥847.00 | +1.07% | ¥839.00 | ¥847.00 | ¥839.00 | 74.20K |
| 2026-08-25 | ¥838.00 | -1.06% | ¥847.00 | ¥849.00 | ¥838.00 | 119.40K |
| 2026-08-24 | ¥847.00 | +0.24% | ¥847.00 | ¥850.00 | ¥842.00 | 78.20K |
| 2026-08-21 | ¥845.00 | +1.56% | ¥834.00 | ¥845.00 | ¥832.00 | 95.30K |
| 2026-08-20 | ¥832.00 | +0.60% | ¥828.00 | ¥836.00 | ¥824.00 | 133.70K |
| 2026-08-19 | ¥827.00 | -2.59% | ¥849.00 | ¥849.00 | ¥822.00 | 204.80K |
| 2026-08-18 | ¥849.00 | +0.83% | ¥840.00 | ¥849.00 | ¥837.00 | 112.30K |
| 2026-08-17 | ¥842.00 | -0.36% | ¥843.00 | ¥850.00 | ¥837.00 | 137.80K |
| 2026-08-14 | ¥845.00 | +0.12% | ¥842.00 | ¥852.00 | ¥840.00 | 137.60K |
| 2026-08-13 | ¥844.00 | +0.24% | ¥840.00 | ¥853.00 | ¥830.00 | 281.70K |
| 2026-08-12 | ¥842.00 | +3.06% | ¥827.00 | ¥845.00 | ¥818.00 | 279.50K |
| 2026-08-10 | ¥817.00 | -0.24% | ¥823.00 | ¥823.00 | ¥813.00 | 103.00K |
| 2026-08-07 | ¥819.00 | +0.24% | ¥818.00 | ¥819.00 | ¥809.00 | 105.50K |
| 2026-08-06 | ¥817.00 | +1.62% | ¥803.00 | ¥817.00 | ¥803.00 | 117.40K |
| 2026-08-05 | ¥804.00 | +0.37% | ¥802.00 | ¥807.00 | ¥802.00 | 112.70K |
| 2026-08-04 | ¥801.00 | +0.13% | ¥800.00 | ¥803.00 | ¥797.00 | 83.80K |
| 2026-08-03 | ¥800.00 | -1.84% | ¥812.00 | ¥812.00 | ¥795.00 | 151.50K |
| 2026-07-31 | ¥815.00 | +0.37% | ¥808.00 | ¥824.00 | ¥805.00 | 235.40K |
| 2026-07-30 | ¥812.00 | -0.49% | ¥811.00 | ¥817.00 | ¥803.00 | 246.90K |
| 2026-07-29 | ¥816.00 | +1.75% | ¥808.00 | ¥820.00 | ¥804.00 | 153.50K |
| 2026-07-28 | ¥802.00 | -1.11% | ¥807.00 | ¥808.00 | ¥801.00 | 93.10K |
| 2026-07-27 | ¥811.00 | +2.27% | ¥799.00 | ¥812.00 | ¥799.00 | 154.20K |
| 2026-07-24 | ¥793.00 | -0.63% | ¥796.00 | ¥798.00 | ¥792.00 | 113.00K |
| 2026-07-23 | ¥798.00 | -0.37% | ¥800.00 | ¥803.00 | ¥798.00 | 78.90K |
| 2026-07-22 | ¥801.00 | -0.62% | ¥806.00 | ¥806.00 | ¥799.00 | 103.30K |
| 2026-07-21 | ¥806.00 | +1.51% | ¥799.00 | ¥811.00 | ¥799.00 | 118.20K |
| 2026-07-17 | ¥794.00 | -1.37% | ¥803.00 | ¥807.00 | ¥790.00 | 242.10K |
| 2026-07-16 | ¥805.00 | -1.83% | ¥818.00 | ¥820.00 | ¥804.00 | 116.60K |
| 2026-07-15 | ¥820.00 | +1.49% | ¥812.00 | ¥821.00 | ¥810.00 | 89.40K |
| 2026-07-14 | ¥808.00 | -0.12% | ¥813.00 | ¥814.00 | ¥807.00 | 92.70K |
| 2026-07-13 | ¥809.00 | +0.12% | ¥808.00 | ¥814.00 | ¥805.00 | 85.50K |
| 2026-07-10 | ¥808.00 | +0.50% | ¥808.00 | ¥818.00 | ¥804.00 | 220.70K |
| 2026-07-09 | ¥804.00 | -0.12% | ¥805.00 | ¥810.00 | ¥799.00 | 176.30K |
| 2026-07-08 | ¥805.00 | -0.62% | ¥808.00 | ¥811.00 | ¥802.00 | 102.30K |
| 2026-07-07 | ¥810.00 | +0.75% | ¥809.00 | ¥815.00 | ¥805.00 | 101.30K |
| 2026-07-06 | ¥804.00 | +1.77% | ¥798.00 | ¥807.00 | ¥798.00 | 150.40K |
| 2026-07-03 | ¥790.00 | -0.13% | ¥797.00 | ¥798.00 | ¥789.00 | 99.70K |
| 2026-07-02 | ¥791.00 | +1.28% | ¥783.00 | ¥794.00 | ¥783.00 | 114.30K |
| 2026-07-01 | ¥781.00 | -0.26% | ¥782.00 | ¥783.00 | ¥776.00 | 135.60K |
| 2026-06-30 | ¥783.00 | -1.14% | ¥793.00 | ¥796.00 | ¥783.00 | 139.80K |
| 2026-06-29 | ¥792.00 | +1.41% | ¥787.00 | ¥792.00 | ¥784.00 | 136.10K |
| 2026-06-26 | ¥781.00 | +1.17% | ¥778.00 | ¥781.00 | ¥771.00 | 163.00K |
| 2026-06-25 | ¥772.00 | -0.90% | ¥780.00 | ¥784.00 | ¥771.00 | 103.10K |
| 2026-06-24 | ¥779.00 | +0.26% | ¥777.00 | ¥786.00 | ¥777.00 | 98.90K |
| 2026-06-23 | ¥777.00 | -1.27% | ¥784.00 | ¥787.00 | ¥777.00 | 170.40K |
| 2026-06-22 | ¥787.00 | +0.25% | ¥785.00 | ¥790.00 | ¥782.00 | 60.90K |
| 2026-06-19 | ¥785.00 | -0.88% | ¥792.00 | ¥795.00 | ¥783.00 | 89.90K |
| 2026-06-18 | ¥792.00 | +0.25% | ¥794.00 | ¥799.00 | ¥788.00 | 81.00K |
| 2026-06-17 | ¥790.00 | +0.25% | ¥795.00 | ¥804.00 | ¥790.00 | 110.30K |
| 2026-06-16 | ¥788.00 | -1.87% | ¥798.00 | ¥798.00 | ¥786.00 | 105.70K |
| 2026-06-15 | ¥803.00 | +1.52% | ¥797.00 | ¥804.00 | ¥795.00 | 77.60K |
| 2026-06-12 | ¥791.00 | -0.13% | ¥794.00 | ¥795.00 | ¥786.00 | 105.70K |
| 2026-06-11 | ¥792.00 | +0.25% | ¥788.00 | ¥792.00 | ¥783.00 | 103.00K |
| 2026-06-10 | ¥790.00 | +1.02% | ¥782.00 | ¥791.00 | ¥782.00 | 107.30K |
| 2026-06-09 | ¥782.00 | +0.26% | ¥786.00 | ¥792.00 | ¥778.00 | 98.70K |
| 2026-06-08 | ¥780.00 | -1.76% | ¥788.00 | ¥794.00 | ¥772.00 | 176.90K |
| 2026-06-05 | ¥794.00 | +1.15% | ¥787.00 | ¥803.00 | ¥787.00 | 127.80K |
| 2026-06-04 | ¥785.00 | +1.03% | ¥777.00 | ¥786.00 | ¥777.00 | 115.40K |
| 2026-06-03 | ¥777.00 | +0.39% | ¥780.00 | ¥785.00 | ¥774.00 | 145.90K |
| 2026-06-02 | ¥774.00 | -0.13% | ¥775.00 | ¥779.00 | ¥767.00 | 194.20K |
| 2026-06-01 | ¥775.00 | -3.13% | ¥799.00 | ¥800.00 | ¥773.00 | 587.60K |
| 2026-05-29 | ¥800.00 | -1.72% | ¥811.00 | ¥819.00 | ¥800.00 | 232.10K |
| 2026-05-28 | ¥814.00 | +0.12% | ¥820.00 | ¥820.00 | ¥808.00 | 153.10K |
| 2026-05-27 | ¥813.00 | +0.74% | ¥810.00 | ¥816.00 | ¥805.00 | 102.70K |
| 2026-05-26 | ¥807.00 | +0.37% | ¥806.00 | ¥809.00 | ¥799.00 | 292.10K |
| 2026-05-25 | ¥804.00 | -2.43% | ¥827.00 | ¥827.00 | ¥802.00 | 199.70K |