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

2,452.00

+127(+5.46%)

Updated at May 14 11:30AM

Currency In JPY

5208.T Historical Return

If you invested ¥1000 in Arisawa Mfg. Co., Ltd. (5208.T) 10 years ago, it would be worth ¥7,248 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,626.84, while ¥1000 invested 1 year ago would be worth ¥1,849.18. This corresponds to total returns of 624.8%, 262.68%, 84.92%, respectively, with annualized returns of 21.91%, 29.37%, 84.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5208.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	2,257	2,325	2,325	2,343	2,257	183,600
May 12, 2026	2,360	2,257	2,257	2,385	2,253	331,800
May 11, 2026	2,313	2,347	2,347	2,365	2,308	351,800
May 08, 2026	2,246	2,292	2,292	2,339	2,242	521,100
May 07, 2026	2,278	2,238	2,238	2,293	2,235	703,400
May 01, 2026	2,402	2,277	2,277	2,423	2,266	1.27M
April 30, 2026	2,736	2,723	2,723	2,770	2,674	456,500
April 28, 2026	2,667	2,741	2,741	2,752	2,661	294,200
April 27, 2026	2,662	2,680	2,680	2,690	2,606	259,600
April 24, 2026	2,588	2,641	2,641	2,655	2,580	200,900
April 23, 2026	2,590	2,568	2,568	2,593	2,501	204,000
April 22, 2026	2,557	2,578	2,578	2,589	2,533	343,100
April 21, 2026	2,506	2,560	2,560	2,569	2,506	199,800
April 20, 2026	2,514	2,492	2,492	2,519	2,476	95,700
April 17, 2026	2,545	2,503	2,503	2,545	2,489	102,500
April 16, 2026	2,525	2,548	2,548	2,560	2,525	137,800
April 15, 2026	2,550	2,524	2,524	2,570	2,505	137,300
April 14, 2026	2,485	2,523	2,523	2,537	2,485	145,600
April 13, 2026	2,470	2,473	2,473	2,494	2,455	119,100
April 10, 2026	2,466	2,480	2,480	2,494	2,461	125,300
April 09, 2026	2,464	2,459	2,459	2,490	2,432	135,100
April 08, 2026	2,430	2,463	2,463	2,463	2,413	222,800
April 07, 2026	2,350	2,356	2,356	2,369	2,329	116,900
April 06, 2026	2,330	2,333	2,333	2,351	2,312	125,700
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	2,374	2,437	2,358	215,600
March 26, 2026	2,469	2,425	2,372.04	2,469	2,397	108,200
March 25, 2026	2,441	2,457	2,403.34	2,469	2,434	155,800
March 24, 2026	2,428	2,398	2,345.63	2,444	2,371	206,600
March 23, 2026	2,375	2,344	2,292.81	2,375	2,295	372,600
March 19, 2026	2,509	2,425	2,372.04	2,512	2,419	385,100
March 18, 2026	2,526	2,594	2,537.35	2,594	2,515	188,400
March 17, 2026	2,516	2,478	2,423.89	2,545	2,460	177,600
March 16, 2026	2,453	2,466	2,412.15	2,484	2,408	167,500
March 13, 2026	2,443	2,453	2,399.43	2,481	2,419	195,400
March 12, 2026	2,521	2,455	2,401.39	2,546	2,452	251,300
March 11, 2026	2,532	2,537	2,481.6	2,576	2,521	175,300
March 10, 2026	2,450	2,501	2,427.8	2,505	2,431	121,800
March 09, 2026	2,406	2,388	2,335.85	2,439	2,334	465,400
March 06, 2026	2,533	2,533	2,477.69	2,569	2,488	278,400
March 05, 2026	2,560	2,583	2,526.59	2,629	2,543	263,600
March 04, 2026	2,501	2,479	2,409.21	2,588	2,439	434,200
March 03, 2026	2,630	2,594	2,537.35	2,695	2,592	300,300
March 02, 2026	2,600	2,654	2,596.04	2,680	2,565	291,100
February 27, 2026	2,585	2,645	2,598.98	2,655	2,555	280,100
February 26, 2026	2,685	2,635	2,589.15	2,691	2,618	332,900
February 25, 2026	2,651	2,660	2,613.72	2,715	2,609	474,100
February 24, 2026	2,579	2,640	2,594.06	2,668	2,565	487,100
February 20, 2026	2,493	2,550	2,505.63	2,561	2,471	418,000
February 19, 2026	2,448	2,490	2,446.67	2,500	2,441	200,500
February 18, 2026	2,411	2,441	2,398.53	2,473	2,407	217,200
February 17, 2026	2,373	2,385	2,343.5	2,396	2,347	199,800
February 16, 2026	2,325	2,371	2,329.74	2,425	2,309	407,400
February 13, 2026	2,315	2,303	2,262.93	2,325	2,265	249,900
February 12, 2026	2,258	2,319	2,278.65	2,325	2,248	320,400
February 10, 2026	2,215	2,258	2,218.71	2,280	2,210	282,900