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 ¥1,253.72 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥958.88, while ¥1000 invested 1 year ago would be worth ¥932.81. This corresponds to total returns of 25.37%, -4.11%, -6.72%, respectively, with annualized returns of 2.29%, -0.84%, -6.72%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5,330 | 5,370 | 5,370 | 5,410 | 5,320 | 89,600 |
| August 20, 2026 | 5,360 | 5,360 | 5,360 | 5,370 | 5,320 | 49,600 |
| August 19, 2026 | 5,420 | 5,320 | 5,320 | 5,420 | 5,300 | 71,400 |
| August 18, 2026 | 5,330 | 5,360 | 5,360 | 5,380 | 5,310 | 72,100 |
| August 17, 2026 | 5,420 | 5,330 | 5,330 | 5,440 | 5,330 | 58,300 |
| August 14, 2026 | 5,360 | 5,410 | 5,410 | 5,440 | 5,350 | 73,200 |
| August 13, 2026 | 5,360 | 5,370 | 5,370 | 5,400 | 5,340 | 72,000 |
| August 12, 2026 | 5,390 | 5,360 | 5,360 | 5,390 | 5,310 | 69,900 |
| August 10, 2026 | 5,330 | 5,320 | 5,320 | 5,380 | 5,300 | 114,000 |
| August 07, 2026 | 5,290 | 5,280 | 5,280 | 5,350 | 5,130 | 167,100 |
| August 06, 2026 | 5,240 | 5,260 | 5,260 | 5,300 | 5,230 | 71,300 |
| August 05, 2026 | 5,200 | 5,200 | 5,200 | 5,220 | 5,140 | 87,200 |
| August 04, 2026 | 5,310 | 5,210 | 5,210 | 5,310 | 5,180 | 105,300 |
| August 03, 2026 | 5,370 | 5,330 | 5,330 | 5,390 | 5,250 | 116,900 |
| July 31, 2026 | 5,490 | 5,370 | 5,370 | 5,510 | 5,360 | 123,100 |
| July 30, 2026 | 5,580 | 5,590 | 5,590 | 5,630 | 5,520 | 85,600 |
| July 29, 2026 | 5,510 | 5,600 | 5,600 | 5,640 | 5,480 | 101,600 |
| July 28, 2026 | 5,480 | 5,530 | 5,530 | 5,530 | 5,420 | 103,200 |
| July 27, 2026 | 5,330 | 5,440 | 5,440 | 5,470 | 5,330 | 131,800 |
| July 24, 2026 | 5,200 | 5,300 | 5,300 | 5,320 | 5,190 | 158,600 |
| July 23, 2026 | 5,200 | 5,200 | 5,200 | 5,230 | 5,160 | 110,900 |
| July 22, 2026 | 5,210 | 5,220 | 5,220 | 5,250 | 5,180 | 91,900 |
| July 21, 2026 | 5,220 | 5,240 | 5,240 | 5,320 | 5,210 | 73,200 |
| July 17, 2026 | 5,240 | 5,210 | 5,210 | 5,290 | 5,170 | 90,800 |
| July 16, 2026 | 5,170 | 5,190 | 5,190 | 5,250 | 5,170 | 89,300 |
| July 15, 2026 | 5,180 | 5,170 | 5,170 | 5,200 | 5,150 | 51,500 |
| July 14, 2026 | 5,220 | 5,190 | 5,190 | 5,230 | 5,180 | 32,000 |
| July 13, 2026 | 5,180 | 5,190 | 5,190 | 5,220 | 5,180 | 35,600 |
| July 10, 2026 | 5,190 | 5,150 | 5,150 | 5,200 | 5,140 | 55,100 |
| July 09, 2026 | 5,240 | 5,200 | 5,200 | 5,240 | 5,170 | 57,800 |
| July 08, 2026 | 5,280 | 5,250 | 5,250 | 5,300 | 5,240 | 65,500 |
| July 07, 2026 | 5,240 | 5,280 | 5,280 | 5,310 | 5,230 | 53,900 |
| July 06, 2026 | 5,170 | 5,250 | 5,250 | 5,250 | 5,170 | 46,500 |
| July 03, 2026 | 5,150 | 5,130 | 5,130 | 5,180 | 5,130 | 44,600 |
| July 02, 2026 | 5,000 | 5,090 | 5,090 | 5,100 | 4,995 | 98,000 |
| July 01, 2026 | 5,020 | 4,970 | 4,970 | 5,040 | 4,950 | 133,300 |
| June 30, 2026 | 5,070 | 5,020 | 5,020 | 5,090 | 5,020 | 111,900 |
| June 29, 2026 | 5,060 | 5,070 | 5,070 | 5,120 | 5,040 | 132,600 |
| June 26, 2026 | 4,995 | 5,010 | 5,010 | 5,060 | 4,980 | 141,200 |
| June 25, 2026 | 5,050 | 4,995 | 4,995 | 5,050 | 4,970 | 135,100 |
| June 24, 2026 | 4,955 | 5,000 | 5,000 | 5,040 | 4,945 | 161,700 |
| June 23, 2026 | 4,955 | 4,970 | 4,970 | 5,000 | 4,940 | 120,700 |
| June 22, 2026 | 4,980 | 4,970 | 4,970 | 4,990 | 4,940 | 105,700 |
| 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 |
AD
