ARIAKE JAPAN Co., Ltd. (2815.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 4,980.00 | 5,480.00 | 4,800.00 | 5,400.00 | 5,400.00 | 313,100 |
| May 09, 2024 | 5,010.00 | 5,140.00 | 5,000.00 | 5,060.00 | 5,060.00 | 72,300 |
| May 08, 2024 | 5,040.00 | 5,070.00 | 4,995.00 | 5,010.00 | 5,010.00 | 54,700 |
| May 07, 2024 | 5,100.00 | 5,100.00 | 4,980.00 | 4,995.00 | 4,995.00 | 49,300 |
| May 02, 2024 | 5,100.00 | 5,120.00 | 5,040.00 | 5,070.00 | 5,070.00 | 38,400 |
| May 01, 2024 | 5,140.00 | 5,140.00 | 5,010.00 | 5,090.00 | 5,090.00 | 52,400 |
| Apr 30, 2024 | 5,130.00 | 5,150.00 | 5,060.00 | 5,150.00 | 5,150.00 | 65,300 |
| Apr 26, 2024 | 5,050.00 | 5,130.00 | 5,020.00 | 5,080.00 | 5,080.00 | 37,700 |
| Apr 25, 2024 | 5,080.00 | 5,130.00 | 5,050.00 | 5,060.00 | 5,060.00 | 40,200 |
| Apr 24, 2024 | 5,170.00 | 5,170.00 | 5,040.00 | 5,080.00 | 5,080.00 | 49,300 |
| Apr 23, 2024 | 5,120.00 | 5,160.00 | 5,070.00 | 5,130.00 | 5,130.00 | 49,700 |
| Apr 22, 2024 | 4,985.00 | 5,110.00 | 4,985.00 | 5,080.00 | 5,080.00 | 64,500 |
| Apr 19, 2024 | 5,090.00 | 5,170.00 | 4,935.00 | 4,980.00 | 4,980.00 | 68,800 |
| Apr 18, 2024 | 5,080.00 | 5,160.00 | 5,070.00 | 5,120.00 | 5,120.00 | 54,500 |
| Apr 17, 2024 | 5,020.00 | 5,120.00 | 5,000.00 | 5,030.00 | 5,030.00 | 51,400 |
| Apr 16, 2024 | 5,130.00 | 5,150.00 | 5,030.00 | 5,040.00 | 5,040.00 | 45,000 |
| Apr 15, 2024 | 5,070.00 | 5,160.00 | 5,070.00 | 5,130.00 | 5,130.00 | 27,500 |
| Apr 12, 2024 | 5,160.00 | 5,190.00 | 5,100.00 | 5,140.00 | 5,140.00 | 29,100 |
| Apr 11, 2024 | 5,120.00 | 5,160.00 | 5,060.00 | 5,120.00 | 5,120.00 | 30,100 |
| Apr 10, 2024 | 5,170.00 | 5,180.00 | 5,120.00 | 5,150.00 | 5,150.00 | 26,200 |
| Apr 09, 2024 | 5,150.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,150.00 | 37,400 |
| Apr 08, 2024 | 5,080.00 | 5,130.00 | 5,060.00 | 5,110.00 | 5,110.00 | 61,000 |
| Apr 05, 2024 | 5,010.00 | 5,080.00 | 4,965.00 | 5,060.00 | 5,060.00 | 46,600 |
| Apr 04, 2024 | 5,100.00 | 5,140.00 | 5,040.00 | 5,060.00 | 5,060.00 | 53,400 |
| Apr 03, 2024 | 5,000.00 | 5,110.00 | 5,000.00 | 5,090.00 | 5,090.00 | 42,800 |
| Apr 02, 2024 | 5,180.00 | 5,180.00 | 5,060.00 | 5,090.00 | 5,090.00 | 70,700 |
| Apr 01, 2024 | 5,280.00 | 5,310.00 | 5,170.00 | 5,180.00 | 5,180.00 | 38,400 |
| Mar 29, 2024 | 5,240.00 | 5,290.00 | 5,220.00 | 5,250.00 | 5,250.00 | 23,500 |
| Mar 28, 2024 | 5,240.00 | 5,320.00 | 5,210.00 | 5,250.00 | 5,250.00 | 83,800 |
| Mar 28, 2024 | 82 Dividend | |||||
| Mar 27, 2024 | 5,340.00 | 5,360.00 | 5,280.00 | 5,310.00 | 5,228.00 | 95,300 |
| Mar 26, 2024 | 5,260.00 | 5,350.00 | 5,250.00 | 5,350.00 | 5,267.38 | 104,000 |
| Mar 25, 2024 | 5,290.00 | 5,430.00 | 5,260.00 | 5,290.00 | 5,208.31 | 80,500 |
| Mar 22, 2024 | 5,370.00 | 5,420.00 | 5,310.00 | 5,330.00 | 5,247.69 | 79,800 |
| Mar 21, 2024 | 5,370.00 | 5,410.00 | 5,290.00 | 5,370.00 | 5,287.07 | 52,300 |
| Mar 19, 2024 | 5,380.00 | 5,420.00 | 5,300.00 | 5,330.00 | 5,247.69 | 37,200 |
| Mar 18, 2024 | 5,450.00 | 5,460.00 | 5,360.00 | 5,370.00 | 5,287.07 | 32,000 |
| Mar 15, 2024 | 5,310.00 | 5,440.00 | 5,290.00 | 5,400.00 | 5,316.61 | 256,500 |
| Mar 14, 2024 | 5,290.00 | 5,370.00 | 5,250.00 | 5,350.00 | 5,267.38 | 52,000 |
| Mar 13, 2024 | 5,420.00 | 5,460.00 | 5,310.00 | 5,330.00 | 5,247.69 | 55,800 |
| Mar 12, 2024 | 5,300.00 | 5,380.00 | 5,210.00 | 5,380.00 | 5,296.92 | 53,700 |
| Mar 11, 2024 | 5,240.00 | 5,350.00 | 5,200.00 | 5,310.00 | 5,228.00 | 53,800 |
| Mar 08, 2024 | 5,230.00 | 5,370.00 | 5,180.00 | 5,330.00 | 5,247.69 | 78,300 |
| Mar 07, 2024 | 5,320.00 | 5,320.00 | 5,180.00 | 5,250.00 | 5,168.93 | 70,800 |
| Mar 06, 2024 | 5,110.00 | 5,300.00 | 5,110.00 | 5,290.00 | 5,208.31 | 82,600 |
| Mar 05, 2024 | 5,090.00 | 5,150.00 | 5,050.00 | 5,110.00 | 5,031.09 | 45,400 |
| Mar 04, 2024 | 5,270.00 | 5,270.00 | 5,070.00 | 5,100.00 | 5,021.24 | 126,900 |
| Mar 01, 2024 | 5,290.00 | 5,380.00 | 5,270.00 | 5,320.00 | 5,237.85 | 42,800 |
| Feb 29, 2024 | 5,290.00 | 5,310.00 | 5,230.00 | 5,280.00 | 5,198.46 | 43,700 |
| Feb 28, 2024 | 5,270.00 | 5,390.00 | 5,270.00 | 5,320.00 | 5,237.85 | 46,100 |
| Feb 27, 2024 | 5,300.00 | 5,310.00 | 5,220.00 | 5,300.00 | 5,218.15 | 85,700 |
| Feb 26, 2024 | 5,300.00 | 5,410.00 | 5,290.00 | 5,360.00 | 5,277.23 | 42,200 |
| Feb 22, 2024 | 5,390.00 | 5,430.00 | 5,240.00 | 5,350.00 | 5,267.38 | 85,800 |
| Feb 21, 2024 | 5,430.00 | 5,430.00 | 5,290.00 | 5,340.00 | 5,257.54 | 99,500 |
| Feb 20, 2024 | 5,600.00 | 5,630.00 | 5,330.00 | 5,420.00 | 5,336.30 | 137,300 |
| Feb 19, 2024 | 5,550.00 | 5,720.00 | 5,510.00 | 5,700.00 | 5,611.98 | 136,400 |
| Feb 16, 2024 | 5,340.00 | 5,570.00 | 5,270.00 | 5,550.00 | 5,464.29 | 157,400 |
| Feb 15, 2024 | 5,170.00 | 5,340.00 | 4,995.00 | 5,330.00 | 5,247.69 | 197,100 |
| Feb 14, 2024 | 5,230.00 | 5,320.00 | 5,090.00 | 5,190.00 | 5,109.85 | 243,500 |
| Feb 13, 2024 | 5,220.00 | 5,220.00 | 5,200.00 | 5,220.00 | 5,139.39 | 134,200 |
| Feb 09, 2024 | 4,510.00 | 4,550.00 | 4,475.00 | 4,515.00 | 4,445.28 | 68,700 |
| Feb 08, 2024 | 4,600.00 | 4,615.00 | 4,560.00 | 4,580.00 | 4,509.27 | 53,200 |
| Feb 07, 2024 | 4,630.00 | 4,635.00 | 4,585.00 | 4,610.00 | 4,538.81 | 51,800 |
| Feb 06, 2024 | 4,675.00 | 4,700.00 | 4,630.00 | 4,650.00 | 4,578.19 | 48,800 |
| Feb 05, 2024 | 4,735.00 | 4,755.00 | 4,700.00 | 4,730.00 | 4,656.96 | 55,700 |
| Feb 02, 2024 | 4,765.00 | 4,795.00 | 4,720.00 | 4,735.00 | 4,661.88 | 49,300 |
| Feb 01, 2024 | 4,700.00 | 4,780.00 | 4,700.00 | 4,745.00 | 4,671.73 | 52,000 |
| Jan 31, 2024 | 4,680.00 | 4,755.00 | 4,660.00 | 4,750.00 | 4,676.65 | 43,000 |
| Jan 30, 2024 | 4,760.00 | 4,760.00 | 4,690.00 | 4,705.00 | 4,632.34 | 49,600 |
| Jan 29, 2024 | 4,670.00 | 4,730.00 | 4,655.00 | 4,730.00 | 4,656.96 | 60,100 |
| Jan 26, 2024 | 4,590.00 | 4,635.00 | 4,580.00 | 4,615.00 | 4,543.73 | 79,800 |
| Jan 25, 2024 | 4,470.00 | 4,565.00 | 4,470.00 | 4,540.00 | 4,469.89 | 60,000 |
| Jan 24, 2024 | 4,525.00 | 4,525.00 | 4,465.00 | 4,490.00 | 4,420.66 | 50,100 |
| Jan 23, 2024 | 4,565.00 | 4,600.00 | 4,525.00 | 4,535.00 | 4,464.97 | 48,200 |
| Jan 22, 2024 | 4,480.00 | 4,540.00 | 4,480.00 | 4,530.00 | 4,460.05 | 36,400 |
| Jan 19, 2024 | 4,500.00 | 4,520.00 | 4,465.00 | 4,480.00 | 4,410.82 | 45,000 |
| Jan 18, 2024 | 4,545.00 | 4,580.00 | 4,500.00 | 4,500.00 | 4,430.51 | 48,500 |
| Jan 17, 2024 | 4,640.00 | 4,660.00 | 4,545.00 | 4,545.00 | 4,474.81 | 44,300 |
| Jan 16, 2024 | 4,730.00 | 4,750.00 | 4,630.00 | 4,640.00 | 4,568.35 | 38,300 |
| Jan 15, 2024 | 4,660.00 | 4,665.00 | 4,645.00 | 4,660.00 | 4,588.04 | 4,200 |
| Jan 12, 2024 | 4,600.00 | 4,645.00 | 4,580.00 | 4,630.00 | 4,558.50 | 59,200 |
| Jan 11, 2024 | 4,650.00 | 4,650.00 | 4,575.00 | 4,575.00 | 4,504.35 | 51,300 |
| Jan 10, 2024 | 4,530.00 | 4,640.00 | 4,520.00 | 4,595.00 | 4,524.04 | 65,900 |
| Jan 09, 2024 | 4,550.00 | 4,595.00 | 4,520.00 | 4,540.00 | 4,469.89 | 57,000 |
| Jan 05, 2024 | 4,635.00 | 4,635.00 | 4,505.00 | 4,505.00 | 4,435.43 | 65,900 |
| Jan 04, 2024 | 4,650.00 | 4,650.00 | 4,535.00 | 4,585.00 | 4,514.20 | 49,200 |
| Dec 29, 2023 | 4,670.00 | 4,670.00 | 4,605.00 | 4,645.00 | 4,573.27 | 49,600 |
| Dec 28, 2023 | 4,585.00 | 4,680.00 | 4,585.00 | 4,680.00 | 4,607.73 | 30,500 |
| Dec 27, 2023 | 4,625.00 | 4,645.00 | 4,575.00 | 4,615.00 | 4,543.73 | 50,700 |
| Dec 26, 2023 | 4,645.00 | 4,650.00 | 4,580.00 | 4,615.00 | 4,543.73 | 54,400 |
| Dec 25, 2023 | 4,635.00 | 4,680.00 | 4,600.00 | 4,680.00 | 4,607.73 | 43,800 |
| Dec 22, 2023 | 4,535.00 | 4,615.00 | 4,520.00 | 4,605.00 | 4,533.89 | 45,500 |
| Dec 21, 2023 | 4,525.00 | 4,525.00 | 4,485.00 | 4,505.00 | 4,435.43 | 33,300 |
| Dec 20, 2023 | 4,510.00 | 4,555.00 | 4,495.00 | 4,555.00 | 4,484.66 | 59,000 |
| Dec 19, 2023 | 4,485.00 | 4,520.00 | 4,465.00 | 4,490.00 | 4,420.66 | 83,900 |
| Dec 18, 2023 | 4,410.00 | 4,450.00 | 4,365.00 | 4,450.00 | 4,381.28 | 46,700 |
| Dec 15, 2023 | 4,510.00 | 4,535.00 | 4,420.00 | 4,480.00 | 4,410.82 | 108,700 |
| Dec 14, 2023 | 4,545.00 | 4,550.00 | 4,485.00 | 4,505.00 | 4,435.43 | 56,700 |
| Dec 13, 2023 | 4,540.00 | 4,550.00 | 4,500.00 | 4,515.00 | 4,445.28 | 35,900 |
| Dec 12, 2023 | 4,610.00 | 4,610.00 | 4,510.00 | 4,540.00 | 4,469.89 | 53,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.