Tokyo - Delayed Quote JPY

ARIAKE JAPAN Co., Ltd. (2815.T)

6,310.00
+210.00
+(3.44%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 27, 20256,080.006,360.006,020.006,310.006,310.0093,900
May 26, 20256,180.006,180.006,050.006,100.006,100.0068,400
May 23, 20256,160.006,210.006,130.006,190.006,190.0052,000
May 22, 20256,210.006,260.006,110.006,120.006,120.0065,500
May 21, 20256,130.006,320.006,070.006,180.006,180.0092,700
May 20, 20256,100.006,120.006,040.006,080.006,080.0047,300
May 19, 20256,040.006,130.006,040.006,130.006,130.0037,200
May 16, 20256,040.006,070.005,980.006,040.006,040.0031,800
May 15, 20255,930.006,100.005,890.006,040.006,040.0038,800
May 14, 20256,130.006,130.005,850.005,990.005,990.0080,400
May 13, 20256,200.006,220.006,050.006,140.006,140.0078,200
May 12, 20255,840.006,290.005,840.006,270.006,270.00230,800
May 9, 20256,030.006,330.005,710.005,740.005,740.00294,800
May 8, 20256,000.006,030.005,910.006,030.006,030.0073,700
May 7, 20255,920.006,070.005,900.006,000.006,000.00105,300
May 2, 20255,980.006,000.005,850.005,960.005,960.0056,000
May 1, 20256,020.006,030.005,940.006,000.006,000.0056,400
Apr 30, 20256,000.006,030.005,960.006,000.006,000.0052,500
Apr 28, 20255,910.006,020.005,910.005,990.005,990.0041,600
Apr 25, 20255,980.006,030.005,930.005,960.005,960.0043,900
Apr 24, 20256,210.006,210.005,990.006,020.006,020.0038,300
Apr 23, 20256,260.006,290.006,210.006,230.006,230.0066,900
Apr 22, 20256,130.006,240.006,130.006,220.006,220.0067,800
Apr 21, 20256,090.006,110.006,010.006,110.006,110.0058,600
Apr 18, 20255,970.006,060.005,970.006,060.006,060.0042,200
Apr 17, 20256,010.006,050.005,910.005,970.005,970.0037,600
Apr 16, 20256,020.006,110.005,970.005,980.005,980.0044,200
Apr 15, 20255,930.006,000.005,850.005,990.005,990.0067,400
Apr 14, 20255,850.005,970.005,810.005,880.005,880.0068,000
Apr 11, 20255,800.005,900.005,730.005,810.005,810.00109,800
Apr 10, 20255,840.006,010.005,780.006,000.006,000.0086,700
Apr 9, 20255,920.005,920.005,680.005,760.005,760.0076,700
Apr 8, 20255,770.005,980.005,710.005,960.005,960.0099,400
Apr 7, 20255,650.005,890.005,650.005,760.005,760.00126,400
Apr 4, 20255,990.006,070.005,910.006,050.006,050.0082,900
Apr 3, 20255,900.006,040.005,870.006,040.006,040.0079,800
Apr 2, 20256,200.006,200.006,040.006,060.006,060.0055,400
Apr 1, 20256,230.006,310.006,150.006,200.006,200.0096,200
Mar 31, 20256,270.006,290.006,180.006,180.006,180.0070,200
Mar 28, 2025 110 Dividend
Mar 28, 20256,340.006,430.006,340.006,370.006,370.0064,900
Mar 27, 20256,360.006,450.006,310.006,410.006,300.00101,900
Mar 26, 20256,240.006,350.006,240.006,350.006,241.0389,400
Mar 25, 20256,270.006,270.006,180.006,220.006,113.2673,700
Mar 24, 20256,500.006,500.006,260.006,310.006,201.7282,000
Mar 21, 20256,260.006,520.006,150.006,440.006,329.48135,800
Mar 19, 20256,140.006,420.006,140.006,360.006,250.8698,200
Mar 18, 20256,140.006,230.006,090.006,180.006,073.9585,900
Mar 17, 20256,090.006,160.006,080.006,150.006,044.4649,100
Mar 14, 20256,090.006,090.005,990.006,070.005,965.8352,500
Mar 13, 20256,010.006,080.005,980.006,080.005,975.6679,100
Mar 12, 20255,860.006,030.005,830.005,950.005,847.8985,900
Mar 11, 20255,810.005,940.005,800.005,870.005,769.2784,500
Mar 10, 20256,030.006,040.005,840.005,860.005,759.4499,700
Mar 7, 20255,930.006,090.005,910.005,990.005,887.21120,500
Mar 6, 20255,790.006,190.005,790.005,940.005,838.07140,300
Mar 5, 20255,780.005,780.005,660.005,710.005,612.01116,400
Mar 4, 20255,690.005,740.005,610.005,700.005,602.18103,200
Mar 3, 20255,760.005,780.005,720.005,730.005,631.6758,100
Feb 28, 20255,900.005,920.005,710.005,710.005,612.0197,100
Feb 27, 20255,940.005,960.005,850.005,900.005,798.7574,700
Feb 26, 20255,840.005,980.005,830.005,940.005,838.0773,900
Feb 25, 20255,920.005,970.005,870.005,870.005,769.2772,200
Feb 21, 20255,930.005,980.005,870.005,920.005,818.4197,400
Feb 20, 20256,060.006,060.005,960.005,970.005,867.5559,700
Feb 19, 20256,130.006,130.005,940.006,060.005,956.0174,100
Feb 18, 20256,190.006,220.006,050.006,120.006,014.9871,200
Feb 17, 20256,160.006,180.006,110.006,150.006,044.4659,000
Feb 14, 20256,300.006,300.006,130.006,160.006,054.29146,800
Feb 13, 20256,060.006,070.005,960.006,020.005,916.6974,700
Feb 12, 20256,000.006,040.005,950.005,970.005,867.55157,600
Feb 10, 20255,660.005,980.005,600.005,920.005,818.41282,600
Feb 7, 20255,200.005,580.005,180.005,570.005,474.42353,200
Feb 6, 20255,140.005,220.005,140.005,210.005,120.5941,000
Feb 5, 20255,130.005,180.005,080.005,110.005,022.3146,500
Feb 4, 20255,030.005,160.005,020.005,070.004,983.0059,200
Feb 3, 20255,110.005,140.004,940.004,985.004,899.45124,200
Jan 31, 20255,200.005,220.005,160.005,210.005,120.5955,200
Jan 30, 20255,160.005,240.005,160.005,200.005,110.7648,300
Jan 29, 20255,180.005,240.005,160.005,180.005,091.1135,400
Jan 28, 20255,130.005,190.005,110.005,180.005,091.1149,800
Jan 27, 20255,130.005,160.005,090.005,150.005,061.6259,000
Jan 24, 20255,210.005,230.005,090.005,110.005,022.3152,600
Jan 23, 20255,180.005,220.005,150.005,180.005,091.1137,300
Jan 22, 20255,240.005,250.005,190.005,210.005,120.5925,400
Jan 21, 20255,170.005,220.005,170.005,200.005,110.7619,200
Jan 20, 20255,170.005,270.005,170.005,170.005,081.2822,700
Jan 17, 20255,290.005,290.005,170.005,170.005,081.2826,800
Jan 16, 20255,290.005,290.005,240.005,260.005,169.7328,200
Jan 15, 20255,200.005,290.005,170.005,280.005,189.3949,300
Jan 14, 20255,340.005,370.005,170.005,210.005,120.5952,800
Jan 10, 20255,320.005,370.005,280.005,350.005,258.1943,700
Jan 9, 20255,310.005,370.005,250.005,310.005,218.8833,300
Jan 8, 20255,310.005,390.005,310.005,310.005,218.8844,700
Jan 7, 20255,400.005,410.005,320.005,390.005,297.5036,200
Jan 6, 20255,590.005,590.005,370.005,380.005,287.6861,800
Dec 30, 20245,600.005,650.005,570.005,590.005,494.0742,000
Dec 27, 20245,580.005,590.005,540.005,560.005,464.5942,200
Dec 26, 20245,520.005,570.005,520.005,550.005,454.7645,200
Dec 25, 20245,510.005,540.005,480.005,520.005,425.2719,700
Dec 24, 20245,570.005,580.005,520.005,520.005,425.2720,100
Dec 23, 20245,540.005,620.005,520.005,570.005,474.4240,700
Dec 20, 20245,510.005,630.005,510.005,530.005,435.1073,600
Dec 19, 20245,520.005,570.005,450.005,500.005,405.6257,600
Dec 18, 20245,590.005,590.005,490.005,490.005,395.7927,600
Dec 17, 20245,540.005,580.005,530.005,560.005,464.5920,700
Dec 16, 20245,650.005,650.005,550.005,550.005,454.7634,100
Dec 13, 20245,590.005,660.005,550.005,620.005,523.5658,700
Dec 12, 20245,740.005,750.005,680.005,690.005,592.3636,000
Dec 11, 20245,730.005,730.005,680.005,700.005,602.1822,900
Dec 10, 20245,790.005,790.005,650.005,690.005,592.3633,700
Dec 9, 20245,790.005,880.005,790.005,790.005,690.6467,100
Dec 6, 20245,740.005,800.005,730.005,790.005,690.6444,300
Dec 5, 20245,700.005,780.005,680.005,730.005,631.6778,100
Dec 4, 20245,520.005,640.005,510.005,600.005,503.9048,300
Dec 3, 20245,470.005,620.005,470.005,530.005,435.1064,000
Dec 2, 20245,370.005,480.005,370.005,460.005,366.3029,800
Nov 29, 20245,380.005,410.005,370.005,370.005,277.8526,600
Nov 28, 20245,310.005,390.005,300.005,380.005,287.6824,600
Nov 27, 20245,310.005,310.005,220.005,290.005,199.2224,800
Nov 26, 20245,280.005,310.005,220.005,300.005,209.0525,100
Nov 25, 20245,470.005,470.005,290.005,300.005,209.0531,700
Nov 22, 20245,340.005,410.005,330.005,370.005,277.8531,400
Nov 21, 20245,330.005,360.005,320.005,350.005,258.1926,300
Nov 20, 20245,250.005,320.005,240.005,320.005,228.7127,400
Nov 19, 20245,350.005,350.005,280.005,280.005,189.3917,500
Nov 18, 20245,380.005,390.005,300.005,300.005,209.0536,100
Nov 15, 20245,400.005,520.005,340.005,390.005,297.50132,600
Nov 14, 20245,390.005,460.005,300.005,370.005,277.8596,500
Nov 13, 20245,390.005,440.005,310.005,390.005,297.5045,200
Nov 12, 20245,450.005,500.005,400.005,420.005,326.9967,500
Nov 11, 20245,450.005,500.005,360.005,450.005,356.4754,000
Nov 8, 20245,430.005,540.005,140.005,450.005,356.47130,100
Nov 7, 20245,190.005,300.005,190.005,240.005,150.0854,900
Nov 6, 20245,250.005,300.005,190.005,190.005,100.9432,600
Nov 5, 20245,220.005,360.005,220.005,250.005,159.9122,800
Nov 1, 20245,290.005,320.005,260.005,280.005,189.3928,800
Oct 31, 20245,320.005,370.005,290.005,360.005,268.0242,000
Oct 30, 20245,220.005,370.005,180.005,350.005,258.19100,500
Oct 29, 20245,170.005,190.005,120.005,190.005,100.9422,100
Oct 28, 20245,120.005,170.005,110.005,160.005,071.4525,300
Oct 25, 20245,120.005,150.005,090.005,120.005,032.1415,900
Oct 24, 20245,160.005,160.005,100.005,130.005,041.9724,700
Oct 23, 20245,240.005,250.005,170.005,180.005,091.1117,000
Oct 22, 20245,280.005,330.005,230.005,250.005,159.9138,000
Oct 21, 20245,290.005,290.005,230.005,270.005,179.5613,600
Oct 18, 20245,290.005,350.005,280.005,290.005,199.2212,800
Oct 17, 20245,360.005,390.005,290.005,290.005,199.2212,000
Oct 16, 20245,350.005,440.005,340.005,360.005,268.0221,600
Oct 15, 20245,440.005,470.005,320.005,380.005,287.6844,200
Oct 11, 20245,380.005,430.005,380.005,410.005,317.1631,100
Oct 10, 20245,440.005,440.005,360.005,410.005,317.1623,300
Oct 9, 20245,470.005,510.005,400.005,430.005,336.8233,500
Oct 8, 20245,400.005,530.005,400.005,470.005,376.1357,500
Oct 7, 20245,450.005,500.005,350.005,500.005,405.6258,800
Oct 4, 20245,370.005,440.005,360.005,410.005,317.1627,000
Oct 3, 20245,380.005,400.005,340.005,360.005,268.0230,500
Oct 2, 20245,280.005,380.005,280.005,340.005,248.3660,400
Oct 1, 20245,380.005,430.005,330.005,360.005,268.0238,500
Sep 30, 20245,320.005,360.005,270.005,290.005,199.2242,600
Sep 27, 2024 20 Dividend
Sep 27, 20245,330.005,440.005,330.005,380.005,287.6847,400
Sep 26, 20245,310.005,390.005,280.005,370.005,258.1980,700
Sep 25, 20245,200.005,290.005,200.005,240.005,130.9082,900
Sep 24, 20245,330.005,330.005,230.005,260.005,150.4849,600
Sep 20, 20245,310.005,340.005,240.005,280.005,170.06107,900
Sep 19, 20245,120.005,300.005,120.005,260.005,150.4869,700
Sep 18, 20245,070.005,130.005,060.005,100.004,993.8145,200
Sep 17, 20245,170.005,240.004,985.005,060.004,954.65159,500
Sep 13, 20245,130.005,180.005,100.005,140.005,032.9896,600
Sep 12, 20244,950.005,100.004,940.005,060.004,954.65147,000
Sep 11, 20244,825.004,895.004,795.004,895.004,793.0866,500
Sep 10, 20244,720.004,840.004,720.004,825.004,724.5430,400
Sep 9, 20244,655.004,735.004,605.004,735.004,636.4169,000
Sep 6, 20244,670.004,700.004,625.004,650.004,553.1847,900
Sep 5, 20244,645.004,685.004,620.004,655.004,558.0829,100
Sep 4, 20244,715.004,730.004,590.004,635.004,538.4941,700
Sep 3, 20244,795.004,825.004,770.004,785.004,685.3720,300
Sep 2, 20244,770.004,815.004,735.004,795.004,695.1638,200
Aug 30, 20244,800.004,850.004,765.004,770.004,670.6835,800
Aug 29, 20244,785.004,810.004,760.004,800.004,700.0626,600
Aug 28, 20244,845.004,845.004,765.004,785.004,685.3752,600
Aug 27, 20244,850.004,895.004,825.004,845.004,744.1267,100
Aug 26, 20244,760.004,760.004,670.004,750.004,651.1038,900
Aug 23, 20244,720.004,790.004,700.004,730.004,631.5245,700
Aug 22, 20244,665.004,730.004,665.004,720.004,621.7226,500
Aug 21, 20244,685.004,695.004,595.004,650.004,553.1858,700
Aug 20, 20244,600.004,695.004,600.004,685.004,587.4534,500
Aug 19, 20244,750.004,750.004,585.004,585.004,489.5459,900
Aug 16, 20244,715.004,770.004,700.004,770.004,670.6890,400
Aug 15, 20244,735.004,750.004,685.004,715.004,616.8361,600
Aug 14, 20244,850.004,855.004,725.004,805.004,704.9562,900
Aug 13, 20244,800.004,830.004,645.004,665.004,567.87111,100
Aug 9, 20244,940.004,985.004,645.004,800.004,700.06135,700
Aug 8, 20244,850.004,930.004,780.004,865.004,763.7187,400
Aug 7, 20244,965.005,080.004,775.005,020.004,915.4896,300
Aug 6, 20244,530.004,970.004,455.004,895.004,793.0879,200
Aug 5, 20244,800.004,880.004,435.004,460.004,367.1491,100
Aug 2, 20245,130.005,130.004,975.004,980.004,876.3170,600
Aug 1, 20245,310.005,320.005,180.005,230.005,121.1060,200
Jul 31, 20245,320.005,420.005,310.005,390.005,277.7731,400
Jul 30, 20245,280.005,350.005,240.005,320.005,209.2331,200
Jul 29, 20245,280.005,360.005,280.005,330.005,219.0244,000
Jul 26, 20245,300.005,350.005,230.005,230.005,121.1056,500
Jul 25, 20245,260.005,330.005,250.005,280.005,170.0645,100
Jul 24, 20245,380.005,420.005,350.005,360.005,248.4036,900
Jul 23, 20245,390.005,400.005,330.005,380.005,267.9820,800
Jul 22, 20245,370.005,370.005,300.005,320.005,209.2326,200
Jul 19, 20245,340.005,370.005,270.005,370.005,258.1930,800
Jul 18, 20245,250.005,390.005,230.005,330.005,219.0224,300
Jul 17, 20245,380.005,380.005,270.005,300.005,189.6534,100
Jul 16, 20245,310.005,380.005,270.005,330.005,219.0221,400
Jul 12, 20245,300.005,390.005,290.005,330.005,219.0242,000
Jul 11, 20245,300.005,300.005,180.005,270.005,160.2774,600
Jul 10, 20245,170.005,270.005,160.005,260.005,150.4839,700
Jul 9, 20245,170.005,210.005,110.005,160.005,052.5628,700
Jul 8, 20245,150.005,170.005,120.005,150.005,042.7730,500
Jul 5, 20245,200.005,200.005,120.005,130.005,023.1934,900
Jul 4, 20245,180.005,190.005,130.005,160.005,052.5636,400
Jul 3, 20245,110.005,180.005,110.005,180.005,072.1528,400
Jul 2, 20245,180.005,190.005,140.005,160.005,052.5640,100
Jul 1, 20245,230.005,230.005,150.005,150.005,042.7727,300
Jun 28, 20245,170.005,230.005,120.005,230.005,121.1041,200
Jun 27, 20245,070.005,200.005,070.005,180.005,072.1547,000
Jun 26, 20245,060.005,140.005,050.005,090.004,984.0245,200
Jun 25, 20245,100.005,130.005,060.005,070.004,964.4436,400
Jun 24, 20245,120.005,160.005,090.005,090.004,984.0249,900
Jun 21, 20245,060.005,120.005,010.005,020.004,915.4872,200
Jun 20, 20245,000.005,050.004,970.005,040.004,935.0651,000
Jun 19, 20245,090.005,100.004,995.005,020.004,915.4834,600
Jun 18, 20245,170.005,200.005,070.005,080.004,974.2332,500
Jun 17, 20245,060.005,190.005,050.005,170.005,062.3556,000
Jun 14, 20245,020.005,170.005,000.005,160.005,052.5692,000
Jun 13, 20245,100.005,150.005,010.005,030.004,925.2757,000
Jun 12, 20245,150.005,160.005,080.005,130.005,023.1940,000
Jun 11, 20245,090.005,150.005,070.005,100.004,993.8137,800
Jun 10, 20245,020.005,100.005,020.005,090.004,984.0228,400
Jun 7, 20245,050.005,160.005,050.005,080.004,974.2342,000
Jun 6, 20245,080.005,090.004,995.005,020.004,915.4853,200
Jun 5, 20245,170.005,200.005,030.005,080.004,974.2374,900
Jun 4, 20245,280.005,320.005,220.005,240.005,130.9060,300
Jun 3, 20245,340.005,390.005,310.005,330.005,219.0253,700
May 31, 20245,140.005,300.005,130.005,290.005,179.8676,800
May 30, 20245,070.005,150.005,050.005,140.005,032.9833,000
May 29, 20245,160.005,180.005,080.005,110.005,003.6041,400
May 28, 20245,210.005,230.005,100.005,140.005,032.9821,700
May 27, 20245,150.005,200.005,110.005,180.005,072.1527,800