Araya Industrial Co., Ltd. 7305
TSE · Japan · Producer Manufacturing
¥2,691.00-66.00 (-2.39%)
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 | ¥2,691.00 | -2.39% | ¥2,757.00 | ¥2,757.00 | ¥2,691.00 | 20.70K |
| 2026-10-01 | ¥2,757.00 | -0.36% | ¥2,751.00 | ¥2,763.00 | ¥2,730.00 | 27.30K |
| 2026-09-30 | ¥2,767.00 | +1.62% | ¥2,723.00 | ¥2,781.00 | ¥2,716.00 | 42.50K |
| 2026-09-29 | ¥2,723.00 | -1.41% | ¥2,706.00 | ¥2,739.00 | ¥2,687.00 | 49.40K |
| 2026-09-28 | ¥2,762.00 | -0.40% | ¥2,775.00 | ¥2,789.00 | ¥2,762.00 | 36.20K |
| 2026-09-25 | ¥2,773.00 | -0.75% | ¥2,800.00 | ¥2,809.00 | ¥2,750.00 | 63.20K |
| 2026-09-24 | ¥2,794.00 | -0.53% | ¥2,811.00 | ¥2,813.00 | ¥2,792.00 | 26.50K |
| 2026-09-18 | ¥2,809.00 | +0.36% | ¥2,800.00 | ¥2,811.00 | ¥2,792.00 | 28.20K |
| 2026-09-17 | ¥2,799.00 | +1.12% | ¥2,782.00 | ¥2,799.00 | ¥2,777.00 | 18.30K |
| 2026-09-16 | ¥2,768.00 | +0.44% | ¥2,766.00 | ¥2,776.00 | ¥2,758.00 | 12.40K |
| 2026-09-15 | ¥2,756.00 | -0.22% | ¥2,745.00 | ¥2,764.00 | ¥2,744.00 | 8.40K |
| 2026-09-14 | ¥2,762.00 | +0.91% | ¥2,737.00 | ¥2,765.00 | ¥2,722.00 | 7.10K |
| 2026-09-11 | ¥2,737.00 | -0.36% | ¥2,737.00 | ¥2,744.00 | ¥2,716.00 | 14.30K |
| 2026-09-10 | ¥2,747.00 | -0.72% | ¥2,762.00 | ¥2,767.00 | ¥2,747.00 | 11.70K |
| 2026-09-09 | ¥2,767.00 | -0.54% | ¥2,782.00 | ¥2,782.00 | ¥2,743.00 | 35.30K |
| 2026-09-08 | ¥2,782.00 | +0.18% | ¥2,785.00 | ¥2,800.00 | ¥2,758.00 | 50.10K |
| 2026-09-07 | ¥2,777.00 | +0.58% | ¥2,788.00 | ¥2,788.00 | ¥2,759.00 | 16.50K |
| 2026-09-04 | ¥2,761.00 | -0.43% | ¥2,780.00 | ¥2,780.00 | ¥2,745.00 | 24.60K |
| 2026-09-03 | ¥2,773.00 | +0.11% | ¥2,770.00 | ¥2,779.00 | ¥2,759.00 | 17.00K |
| 2026-09-02 | ¥2,770.00 | -0.72% | ¥2,789.00 | ¥2,792.00 | ¥2,758.00 | 20.20K |
| 2026-09-01 | ¥2,790.00 | +1.38% | ¥2,752.00 | ¥2,793.00 | ¥2,751.00 | 36.90K |
| 2026-08-31 | ¥2,752.00 | -0.51% | ¥2,747.00 | ¥2,763.00 | ¥2,731.00 | 14.30K |
| 2026-08-28 | ¥2,766.00 | +0.47% | ¥2,760.00 | ¥2,771.00 | ¥2,741.00 | 18.40K |
| 2026-08-27 | ¥2,753.00 | +0.66% | ¥2,738.00 | ¥2,759.00 | ¥2,727.00 | 11.10K |
| 2026-08-26 | ¥2,735.00 | +1.33% | ¥2,699.00 | ¥2,738.00 | ¥2,699.00 | 16.50K |
| 2026-08-25 | ¥2,699.00 | -0.52% | ¥2,717.00 | ¥2,736.00 | ¥2,693.00 | 23.30K |
| 2026-08-24 | ¥2,713.00 | +0.59% | ¥2,717.00 | ¥2,719.00 | ¥2,689.00 | 19.30K |
| 2026-08-21 | ¥2,697.00 | 0.00% | ¥2,692.00 | ¥2,705.00 | ¥2,690.00 | 13.20K |
| 2026-08-20 | ¥2,697.00 | +0.60% | ¥2,680.00 | ¥2,704.00 | ¥2,680.00 | 5.50K |
| 2026-08-19 | ¥2,681.00 | -1.07% | ¥2,710.00 | ¥2,710.00 | ¥2,678.00 | 21.30K |
| 2026-08-18 | ¥2,710.00 | +0.67% | ¥2,696.00 | ¥2,712.00 | ¥2,688.00 | 17.70K |
| 2026-08-17 | ¥2,692.00 | -0.30% | ¥2,700.00 | ¥2,717.00 | ¥2,692.00 | 12.70K |
| 2026-08-14 | ¥2,700.00 | +0.56% | ¥2,687.00 | ¥2,700.00 | ¥2,671.00 | 12.30K |
| 2026-08-13 | ¥2,685.00 | -0.26% | ¥2,692.00 | ¥2,702.00 | ¥2,670.00 | 8.60K |
| 2026-08-12 | ¥2,692.00 | +0.04% | ¥2,691.00 | ¥2,708.00 | ¥2,678.00 | 12.50K |
| 2026-08-10 | ¥2,691.00 | +2.55% | ¥2,703.00 | ¥2,706.00 | ¥2,658.00 | 38.00K |
| 2026-08-07 | ¥2,624.00 | -1.13% | ¥2,666.00 | ¥2,666.00 | ¥2,624.00 | 15.30K |
| 2026-08-06 | ¥2,654.00 | +0.87% | ¥2,631.00 | ¥2,654.00 | ¥2,619.00 | 9.00K |
| 2026-08-05 | ¥2,631.00 | +0.42% | ¥2,620.00 | ¥2,633.00 | ¥2,616.00 | 6.10K |
| 2026-08-04 | ¥2,620.00 | -0.27% | ¥2,630.00 | ¥2,642.00 | ¥2,610.00 | 12.70K |
| 2026-08-03 | ¥2,627.00 | -1.50% | ¥2,685.00 | ¥2,685.00 | ¥2,611.00 | 23.30K |
| 2026-07-31 | ¥2,667.00 | -0.49% | ¥2,699.00 | ¥2,703.00 | ¥2,667.00 | 21.50K |
| 2026-07-30 | ¥2,680.00 | -0.74% | ¥2,691.00 | ¥2,698.00 | ¥2,673.00 | 14.10K |
| 2026-07-29 | ¥2,700.00 | +1.66% | ¥2,663.00 | ¥2,700.00 | ¥2,650.00 | 32.80K |
| 2026-07-28 | ¥2,656.00 | -0.15% | ¥2,637.00 | ¥2,656.00 | ¥2,637.00 | 19.70K |
| 2026-07-27 | ¥2,660.00 | +1.29% | ¥2,616.00 | ¥2,660.00 | ¥2,609.00 | 23.00K |
| 2026-07-24 | ¥2,626.00 | -1.09% | ¥2,650.00 | ¥2,650.00 | ¥2,625.00 | 16.70K |
| 2026-07-23 | ¥2,655.00 | +0.45% | ¥2,649.00 | ¥2,655.00 | ¥2,636.00 | 13.10K |
| 2026-07-22 | ¥2,643.00 | +0.49% | ¥2,630.00 | ¥2,647.00 | ¥2,616.00 | 20.90K |
| 2026-07-21 | ¥2,630.00 | +1.23% | ¥2,598.00 | ¥2,635.00 | ¥2,598.00 | 13.70K |
| 2026-07-17 | ¥2,598.00 | -0.12% | ¥2,602.00 | ¥2,620.00 | ¥2,580.00 | 27.30K |
| 2026-07-16 | ¥2,601.00 | +0.31% | ¥2,593.00 | ¥2,612.00 | ¥2,593.00 | 12.60K |
| 2026-07-15 | ¥2,593.00 | +0.58% | ¥2,584.00 | ¥2,607.00 | ¥2,581.00 | 16.70K |
| 2026-07-14 | ¥2,578.00 | +0.43% | ¥2,560.00 | ¥2,583.00 | ¥2,556.00 | 5.80K |
| 2026-07-13 | ¥2,567.00 | -0.35% | ¥2,580.00 | ¥2,600.00 | ¥2,561.00 | 17.10K |
| 2026-07-10 | ¥2,576.00 | +0.90% | ¥2,566.00 | ¥2,576.00 | ¥2,551.00 | 17.40K |
| 2026-07-09 | ¥2,553.00 | -0.47% | ¥2,559.00 | ¥2,571.00 | ¥2,553.00 | 8.00K |
| 2026-07-08 | ¥2,565.00 | -0.23% | ¥2,570.00 | ¥2,571.00 | ¥2,558.00 | 12.50K |
| 2026-07-07 | ¥2,571.00 | +0.27% | ¥2,564.00 | ¥2,577.00 | ¥2,558.00 | 14.40K |
| 2026-07-06 | ¥2,564.00 | +0.59% | ¥2,558.00 | ¥2,565.00 | ¥2,556.00 | 12.30K |
| 2026-07-03 | ¥2,549.00 | +0.79% | ¥2,529.00 | ¥2,558.00 | ¥2,529.00 | 12.90K |
| 2026-07-02 | ¥2,529.00 | +0.96% | ¥2,517.00 | ¥2,529.00 | ¥2,509.00 | 21.20K |
| 2026-07-01 | ¥2,505.00 | +0.16% | ¥2,518.00 | ¥2,518.00 | ¥2,488.00 | 16.20K |
| 2026-06-30 | ¥2,501.00 | +0.24% | ¥2,504.00 | ¥2,510.00 | ¥2,489.00 | 21.80K |
| 2026-06-29 | ¥2,495.00 | +0.24% | ¥2,490.00 | ¥2,510.00 | ¥2,490.00 | 9.30K |
| 2026-06-26 | ¥2,489.00 | -0.52% | ¥2,500.00 | ¥2,502.00 | ¥2,486.00 | 15.60K |
| 2026-06-25 | ¥2,502.00 | +0.40% | ¥2,524.00 | ¥2,524.00 | ¥2,490.00 | 11.80K |
| 2026-06-24 | ¥2,492.00 | -0.20% | ¥2,511.00 | ¥2,511.00 | ¥2,486.00 | 12.50K |
| 2026-06-23 | ¥2,497.00 | -1.11% | ¥2,525.00 | ¥2,525.00 | ¥2,490.00 | 19.20K |
| 2026-06-22 | ¥2,525.00 | +0.36% | ¥2,518.00 | ¥2,527.00 | ¥2,504.00 | 15.40K |
| 2026-06-19 | ¥2,516.00 | +0.80% | ¥2,492.00 | ¥2,521.00 | ¥2,492.00 | 12.20K |
| 2026-06-18 | ¥2,496.00 | +0.36% | ¥2,510.00 | ¥2,526.00 | ¥2,496.00 | 20.80K |
| 2026-06-17 | ¥2,487.00 | +0.40% | ¥2,473.00 | ¥2,515.00 | ¥2,473.00 | 17.50K |
| 2026-06-16 | ¥2,477.00 | -1.20% | ¥2,507.00 | ¥2,507.00 | ¥2,472.00 | 13.80K |
| 2026-06-15 | ¥2,507.00 | +0.60% | ¥2,504.00 | ¥2,524.00 | ¥2,501.00 | 9.00K |
| 2026-06-12 | ¥2,492.00 | +0.89% | ¥2,491.00 | ¥2,509.00 | ¥2,479.00 | 29.90K |
| 2026-06-11 | ¥2,470.00 | -0.04% | ¥2,455.00 | ¥2,474.00 | ¥2,430.00 | 32.00K |
| 2026-06-10 | ¥2,471.00 | +0.65% | ¥2,443.00 | ¥2,476.00 | ¥2,443.00 | 18.30K |
| 2026-06-09 | ¥2,455.00 | -0.20% | ¥2,475.00 | ¥2,500.00 | ¥2,455.00 | 18.30K |
| 2026-06-08 | ¥2,460.00 | -1.44% | ¥2,489.00 | ¥2,490.00 | ¥2,443.00 | 31.20K |
| 2026-06-05 | ¥2,496.00 | +2.21% | ¥2,442.00 | ¥2,496.00 | ¥2,442.00 | 17.60K |
| 2026-06-04 | ¥2,442.00 | -1.09% | ¥2,470.00 | ¥2,470.00 | ¥2,442.00 | 27.40K |
| 2026-06-03 | ¥2,469.00 | +0.86% | ¥2,452.00 | ¥2,474.00 | ¥2,442.00 | 17.60K |
| 2026-06-02 | ¥2,448.00 | -0.85% | ¥2,471.00 | ¥2,471.00 | ¥2,432.00 | 38.50K |
| 2026-06-01 | ¥2,469.00 | -3.63% | ¥2,565.00 | ¥2,565.00 | ¥2,469.00 | 52.30K |
| 2026-05-29 | ¥2,562.00 | +0.83% | ¥2,545.00 | ¥2,575.00 | ¥2,532.00 | 21.80K |
| 2026-05-28 | ¥2,541.00 | +0.08% | ¥2,538.00 | ¥2,541.00 | ¥2,513.00 | 22.30K |
| 2026-05-27 | ¥2,539.00 | +0.75% | ¥2,528.00 | ¥2,540.00 | ¥2,510.00 | 20.00K |
| 2026-05-26 | ¥2,520.00 | +0.44% | ¥2,509.00 | ¥2,537.00 | ¥2,482.00 | 29.80K |
| 2026-05-25 | ¥2,509.00 | +0.04% | ¥2,520.00 | ¥2,536.00 | ¥2,498.00 | 18.70K |