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 ¥1,065.24 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥820.69, while ¥1000 invested 1 year ago would be worth ¥881.3. This corresponds to total returns of 6.52%, -17.93%, -11.87%, respectively, with annualized returns of 0.63%, -3.87%, -11.87%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 5,060 | 5,070 | 5,070 | 5,090 | 5,020 | 98,200 |
| September 30, 2026 | 5,060 | 5,060 | 5,060 | 5,070 | 5,020 | 141,100 |
| September 29, 2026 | 5,120 | 5,070 | 5,070 | 5,140 | 5,060 | 127,900 |
| September 28, 2026 | 5,300 | 5,220 | 5,220 | 5,300 | 5,220 | 180,100 |
| September 25, 2026 | 5,250 | 5,250 | 5,250 | 5,280 | 5,240 | 72,300 |
| September 24, 2026 | 5,290 | 5,250 | 5,250 | 5,300 | 5,240 | 105,700 |
| September 18, 2026 | 5,240 | 5,250 | 5,250 | 5,280 | 5,230 | 113,400 |
| September 17, 2026 | 5,230 | 5,260 | 5,260 | 5,270 | 5,220 | 127,600 |
| September 16, 2026 | 5,250 | 5,240 | 5,240 | 5,280 | 5,240 | 80,200 |
| September 15, 2026 | 5,320 | 5,250 | 5,250 | 5,330 | 5,240 | 62,500 |
| September 11, 2026 | 5,200 | 5,250 | 5,250 | 5,250 | 5,190 | 127,000 |
| September 10, 2026 | 5,320 | 5,250 | 5,250 | 5,330 | 5,230 | 99,400 |
| September 09, 2026 | 5,410 | 5,320 | 5,320 | 5,410 | 5,320 | 72,000 |
| September 08, 2026 | 5,360 | 5,410 | 5,410 | 5,430 | 5,340 | 63,300 |
| September 07, 2026 | 5,420 | 5,370 | 5,370 | 5,450 | 5,370 | 80,400 |
| September 04, 2026 | 5,440 | 5,420 | 5,420 | 5,460 | 5,410 | 57,800 |
| September 03, 2026 | 5,440 | 5,450 | 5,450 | 5,470 | 5,390 | 65,700 |
| September 02, 2026 | 5,450 | 5,420 | 5,420 | 5,460 | 5,390 | 73,400 |
| September 01, 2026 | 5,400 | 5,450 | 5,450 | 5,460 | 5,390 | 123,200 |
| August 31, 2026 | 5,500 | 5,410 | 5,410 | 5,500 | 5,410 | 113,700 |
| August 28, 2026 | 5,420 | 5,500 | 5,500 | 5,500 | 5,400 | 61,800 |
| August 27, 2026 | 5,440 | 5,450 | 5,450 | 5,520 | 5,430 | 68,300 |
| August 26, 2026 | 5,440 | 5,430 | 5,430 | 5,490 | 5,430 | 37,100 |
| August 25, 2026 | 5,420 | 5,440 | 5,440 | 5,470 | 5,420 | 47,500 |
| August 24, 2026 | 5,380 | 5,390 | 5,390 | 5,430 | 5,360 | 95,000 |
| 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 |
AD
