Arisawa Mfg. Co., Ltd. (5208.T) JPX

2,330.00

+21(+0.91%)

Updated at April 03 03:22PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	2,342	2,330	2,330	2,345	2,309	121,900
April 02, 2026	2,372	2,309	2,309	2,400	2,309	112,800
April 01, 2026	2,343	2,372	2,372	2,376	2,325	163,100
March 31, 2026	2,272	2,267	2,267	2,319	2,250	273,800
March 30, 2026	2,263	2,322	2,322	2,322	2,261	294,300
March 27, 2026	2,387	2,427	2,427	2,437	2,358	215,600
March 26, 2026	2,469	2,425	2,425	2,469	2,397	108,200
March 25, 2026	2,441	2,457	2,457	2,469	2,434	155,800
March 24, 2026	2,428	2,398	2,398	2,444	2,371	206,600
March 23, 2026	2,375	2,344	2,344	2,375	2,295	372,600
March 19, 2026	2,509	2,425	2,425	2,512	2,419	385,100
March 18, 2026	2,526	2,594	2,594	2,594	2,515	188,400
March 17, 2026	2,516	2,478	2,478	2,545	2,460	177,600
March 16, 2026	2,453	2,466	2,466	2,484	2,408	167,500
March 13, 2026	2,443	2,453	2,453	2,481	2,419	195,400
March 12, 2026	2,521	2,455	2,455	2,546	2,452	251,300
March 11, 2026	2,532	2,537	2,537	2,576	2,521	175,300
March 10, 2026	2,450	2,501	2,501	2,505	2,431	121,800
March 09, 2026	2,406	2,388	2,388	2,439	2,334	465,400
March 06, 2026	2,533	2,533	2,533	2,569	2,488	278,400
March 05, 2026	2,560	2,583	2,583	2,629	2,543	263,600
March 04, 2026	2,501	2,479	2,479	2,588	2,439	434,200
March 03, 2026	2,630	2,594	2,594	2,695	2,592	300,300
March 02, 2026	2,600	2,654	2,654	2,680	2,565	291,100
February 27, 2026	2,585	2,645	2,645	2,655	2,555	280,100
February 26, 2026	2,685	2,635	2,635	2,691	2,618	332,900
February 25, 2026	2,651	2,660	2,660	2,715	2,609	474,100
February 24, 2026	2,579	2,640	2,640	2,668	2,565	487,100
February 20, 2026	2,493	2,550	0	2,561	2,471	418,000
February 19, 2026	2,448	2,490	0	2,500	2,441	200,500
February 18, 2026	2,411	2,441	0	2,473	2,407	217,200
February 17, 2026	2,373	2,385	0	2,396	2,347	199,800
February 16, 2026	2,325	2,371	0	2,425	2,309	407,400
February 13, 2026	2,315	2,303	0	2,325	2,265	249,900
February 12, 2026	2,258	2,319	0	2,325	2,248	320,400
February 10, 2026	2,215	2,258	0	2,280	2,210	282,900
February 09, 2026	2,229	2,220	0	2,241	2,140	535,300
February 06, 2026	2,062	2,129	0	2,129	2,006	1.05M
February 05, 2026	1,879	1,852	0	1,879	1,850	196,500
February 04, 2026	1,845	1,867	0	1,882	1,836	218,000
February 03, 2026	1,811	1,845	0	1,845	1,808	200,100
February 02, 2026	1,798	1,794	0	1,830	1,787	266,500
January 30, 2026	1,771	1,785	0	1,791	1,761	95,900
January 29, 2026	1,775	1,771	0	1,781	1,753	123,800
January 28, 2026	1,790	1,774	0	1,792	1,773	121,300
January 27, 2026	1,785	1,807	0	1,808	1,775	130,700
January 26, 2026	1,810	1,790	0	1,814	1,784	137,500
January 23, 2026	1,823	1,824	0	1,831	1,814	86,600
January 22, 2026	1,789	1,828	0	1,832	1,789	142,600
January 21, 2026	1,770	1,780	0	1,784	1,756	109,400
January 20, 2026	1,810	1,790	0	1,810	1,780	143,700
January 19, 2026	1,800	1,803	0	1,808	1,776	153,200
January 16, 2026	1,789	1,803	0	1,803	1,771	158,800
January 15, 2026	1,760	1,789	0	1,790	1,760	137,200
January 14, 2026	1,758	1,766	0	1,774	1,755	130,100
January 13, 2026	1,761	1,753	0	1,762	1,736	185,500
January 09, 2026	1,736	1,745	0	1,750	1,736	130,600
January 08, 2026	1,745	1,733	0	1,748	1,728	120,700
January 07, 2026	1,722	1,739	0	1,752	1,718	199,700
January 06, 2026	1,725	1,723	0	1,728	1,717	119,100