ARIAKE JAPAN Co., Ltd. (2815.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2815.T Historical Return
If you invested ¥1000 in ARIAKE JAPAN Co., Ltd. (2815.T) 10 years ago, it would be worth ¥893.04 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥822.55, while ¥1000 invested 1 year ago would be worth ¥770.73. This corresponds to total returns of -10.7%, -17.75%, -22.93%, respectively, with annualized returns of -1.12%, -3.83%, -22.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2815.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 19, 2026 | 4,965 | 5,020 | 5,020 | 5,020 | 4,940 | 174,800 |
| June 18, 2026 | 4,955 | 4,970 | 4,970 | 4,985 | 4,940 | 113,100 |
| June 17, 2026 | 4,960 | 4,955 | 4,955 | 5,000 | 4,950 | 80,300 |
| June 16, 2026 | 5,000 | 4,985 | 4,985 | 5,040 | 4,955 | 143,000 |
| June 15, 2026 | 5,120 | 5,010 | 5,010 | 5,120 | 5,010 | 119,500 |
| June 12, 2026 | 5,200 | 5,110 | 5,110 | 5,220 | 5,080 | 88,600 |
| June 11, 2026 | 5,170 | 5,190 | 5,190 | 5,190 | 5,130 | 40,400 |
| June 10, 2026 | 5,080 | 5,170 | 5,170 | 5,180 | 5,080 | 71,000 |
| June 09, 2026 | 5,110 | 5,030 | 5,030 | 5,130 | 5,030 | 77,400 |
| June 08, 2026 | 5,130 | 5,100 | 5,100 | 5,160 | 5,060 | 125,100 |
| June 05, 2026 | 5,220 | 5,180 | 5,180 | 5,280 | 5,170 | 53,500 |
| June 04, 2026 | 5,240 | 5,170 | 5,170 | 5,240 | 5,170 | 42,600 |
| June 03, 2026 | 5,180 | 5,220 | 5,220 | 5,260 | 5,140 | 48,100 |
| June 02, 2026 | 5,280 | 5,180 | 5,180 | 5,280 | 5,150 | 111,600 |
| June 01, 2026 | 5,300 | 5,380 | 5,380 | 5,430 | 5,280 | 67,400 |
| May 29, 2026 | 5,310 | 5,300 | 5,300 | 5,380 | 5,250 | 93,200 |
| May 28, 2026 | 5,390 | 5,320 | 5,320 | 5,410 | 5,280 | 72,500 |
| May 27, 2026 | 5,360 | 5,350 | 5,350 | 5,390 | 5,260 | 121,400 |
| May 26, 2026 | 5,410 | 5,340 | 5,340 | 5,410 | 5,270 | 102,500 |
| May 25, 2026 | 5,430 | 5,340 | 5,340 | 5,460 | 5,320 | 49,800 |
| May 22, 2026 | 5,500 | 5,430 | 5,430 | 5,500 | 5,380 | 45,300 |
| May 21, 2026 | 5,510 | 5,440 | 5,440 | 5,560 | 5,440 | 63,100 |
| May 20, 2026 | 5,570 | 5,500 | 5,500 | 5,600 | 5,440 | 69,300 |
| May 19, 2026 | 5,550 | 5,520 | 5,520 | 5,570 | 5,480 | 97,700 |
| May 18, 2026 | 5,510 | 5,490 | 5,490 | 5,580 | 5,460 | 85,800 |
| May 15, 2026 | 5,470 | 5,530 | 5,530 | 5,600 | 5,470 | 88,700 |
| May 14, 2026 | 5,650 | 5,420 | 5,420 | 5,730 | 5,410 | 151,600 |
| May 13, 2026 | 5,260 | 5,630 | 5,630 | 5,830 | 5,230 | 239,300 |
| May 12, 2026 | 5,390 | 5,320 | 5,320 | 5,410 | 5,290 | 28,800 |
| May 11, 2026 | 5,310 | 5,400 | 5,400 | 5,460 | 5,310 | 51,600 |
| May 08, 2026 | 5,410 | 5,330 | 5,330 | 5,430 | 5,290 | 72,200 |
| May 07, 2026 | 5,380 | 5,440 | 5,440 | 5,480 | 5,370 | 69,700 |
| May 01, 2026 | 5,390 | 5,380 | 5,380 | 5,450 | 5,330 | 76,100 |
| April 30, 2026 | 5,400 | 5,430 | 5,430 | 5,460 | 5,390 | 78,900 |
| April 28, 2026 | 5,460 | 5,460 | 5,460 | 5,460 | 5,400 | 53,700 |
| April 27, 2026 | 5,440 | 5,440 | 5,440 | 5,480 | 5,400 | 77,000 |
| April 24, 2026 | 5,440 | 5,500 | 5,500 | 5,520 | 5,380 | 57,200 |
| April 23, 2026 | 5,430 | 5,380 | 5,380 | 5,450 | 5,330 | 112,300 |
| April 22, 2026 | 5,590 | 5,490 | 5,490 | 5,590 | 5,460 | 55,300 |
| April 21, 2026 | 5,730 | 5,580 | 5,580 | 5,730 | 5,560 | 47,500 |
| April 20, 2026 | 5,650 | 5,650 | 5,650 | 5,700 | 5,620 | 41,400 |
| April 17, 2026 | 5,640 | 5,640 | 5,640 | 5,690 | 5,630 | 28,300 |
| April 16, 2026 | 5,600 | 5,630 | 5,630 | 5,680 | 5,600 | 52,600 |
| April 15, 2026 | 5,660 | 5,600 | 5,600 | 5,710 | 5,590 | 71,600 |
| April 14, 2026 | 5,720 | 5,680 | 5,680 | 5,760 | 5,640 | 37,700 |
| April 13, 2026 | 5,790 | 5,740 | 5,740 | 5,800 | 5,720 | 37,200 |
| April 10, 2026 | 5,830 | 5,750 | 5,750 | 5,830 | 5,730 | 42,500 |
| April 09, 2026 | 5,780 | 5,790 | 5,790 | 5,860 | 5,770 | 37,800 |
| April 08, 2026 | 5,820 | 5,790 | 5,790 | 5,820 | 5,780 | 55,600 |
| April 07, 2026 | 5,840 | 5,790 | 5,790 | 5,880 | 5,790 | 25,300 |
| April 06, 2026 | 5,780 | 5,830 | 5,830 | 5,870 | 5,770 | 20,800 |
| April 03, 2026 | 5,790 | 5,820 | 5,820 | 5,850 | 5,780 | 25,500 |
| April 02, 2026 | 5,790 | 5,820 | 5,820 | 5,900 | 5,790 | 47,700 |
| April 01, 2026 | 5,680 | 5,790 | 5,790 | 5,810 | 5,670 | 61,200 |
| March 31, 2026 | 5,550 | 5,600 | 5,600 | 5,670 | 5,550 | 69,100 |
| March 30, 2026 | 5,450 | 5,610 | 5,610 | 5,620 | 5,370 | 68,000 |
| March 27, 2026 | 5,700 | 5,760 | 5,640 | 5,760 | 5,670 | 73,500 |
| March 26, 2026 | 5,690 | 5,670 | 5,551.88 | 5,740 | 5,630 | 47,100 |
| March 25, 2026 | 5,650 | 5,690 | 5,571.46 | 5,740 | 5,650 | 33,100 |
| March 24, 2026 | 5,570 | 5,660 | 5,542.08 | 5,680 | 5,570 | 53,000 |
AD
