Tokyo - Delayed Quote JPY

Araya Industrial Co., Ltd. (7305.T)

4,640.00
-40.00
(-0.85%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20254,690.004,695.004,610.004,640.004,640.0041,800
May 30, 20254,660.004,685.004,645.004,680.004,680.0014,400
May 29, 20254,650.004,700.004,640.004,675.004,675.0048,100
May 28, 20254,640.004,675.004,625.004,650.004,650.0026,500
May 27, 20254,640.004,650.004,605.004,635.004,635.009,500
May 26, 20254,605.004,635.004,565.004,635.004,635.009,900
May 23, 20254,580.004,605.004,570.004,585.004,585.0019,800
May 22, 20254,570.004,600.004,500.004,565.004,565.0040,800
May 21, 20254,630.004,660.004,465.004,560.004,560.0067,700
May 20, 20254,665.004,670.004,600.004,640.004,640.0034,200
May 19, 20254,640.004,685.004,635.004,675.004,675.0032,100
May 16, 20254,685.004,695.004,630.004,670.004,670.0026,500
May 15, 20254,785.004,790.004,655.004,685.004,685.0069,400
May 14, 20254,755.004,825.004,725.004,785.004,785.00106,300
May 13, 20254,670.004,690.004,665.004,665.004,665.0020,900
May 12, 20254,620.004,655.004,610.004,650.004,650.0033,200
May 9, 20254,590.004,650.004,585.004,620.004,620.0027,800
May 8, 20254,620.004,655.004,585.004,605.004,605.0036,500
May 7, 20254,630.004,670.004,590.004,605.004,605.0047,500
May 2, 20254,620.004,645.004,615.004,615.004,615.009,800
May 1, 20254,615.004,635.004,610.004,630.004,630.0012,300
Apr 30, 20254,635.004,635.004,605.004,610.004,610.0011,300
Apr 28, 20254,585.004,615.004,585.004,615.004,615.009,600
Apr 25, 20254,565.004,590.004,550.004,560.004,560.0015,000
Apr 24, 20254,555.004,555.004,520.004,530.004,530.0011,400
Apr 23, 20254,510.004,550.004,495.004,535.004,535.0040,300
Apr 22, 20254,440.004,490.004,430.004,485.004,485.009,300
Apr 21, 20254,435.004,460.004,425.004,440.004,440.008,300
Apr 18, 20254,375.004,435.004,370.004,420.004,420.0038,800
Apr 17, 20254,340.004,390.004,340.004,390.004,390.0016,300
Apr 16, 20254,370.004,370.004,295.004,340.004,340.0020,000
Apr 15, 20254,340.004,395.004,340.004,365.004,365.0010,000
Apr 14, 20254,400.004,420.004,340.004,340.004,340.0018,300
Apr 11, 20254,350.004,415.004,305.004,385.004,385.0022,000
Apr 10, 20254,495.004,495.004,355.004,420.004,420.0033,200
Apr 9, 20254,300.004,300.004,160.004,250.004,250.0023,300
Apr 8, 20254,155.004,385.004,145.004,370.004,370.0052,200
Apr 7, 20253,980.004,190.003,945.004,085.004,085.0099,600
Apr 4, 20254,350.004,350.004,205.004,310.004,310.0092,100
Apr 3, 20254,410.004,455.004,390.004,420.004,420.0055,300
Apr 2, 20254,515.004,540.004,465.004,520.004,520.0030,800
Apr 1, 20254,535.004,560.004,500.004,545.004,545.0028,800
Mar 31, 20254,515.004,520.004,455.004,465.004,465.0053,000
Mar 28, 2025 200 Dividend
Mar 28, 20254,515.004,615.004,510.004,535.004,535.0074,000
Mar 27, 20254,775.004,780.004,705.004,710.004,510.0093,400
Mar 26, 20254,775.004,795.004,750.004,785.004,581.8242,300
Mar 25, 20254,825.004,825.004,750.004,775.004,572.2462,400
Mar 24, 20254,900.004,900.004,780.004,800.004,596.1861,500
Mar 21, 20254,885.004,900.004,835.004,850.004,644.0662,900
Mar 19, 20254,845.004,875.004,840.004,870.004,663.2117,500
Mar 18, 20254,820.004,845.004,800.004,845.004,639.2722,200
Mar 17, 20254,780.004,810.004,765.004,800.004,596.1828,300
Mar 14, 20254,810.004,810.004,745.004,780.004,577.0338,300
Mar 13, 20254,770.004,790.004,755.004,780.004,577.0324,300
Mar 12, 20254,745.004,790.004,720.004,745.004,543.5134,700
Mar 11, 20254,765.004,765.004,685.004,740.004,538.73106,800
Mar 10, 20254,840.004,840.004,760.004,770.004,567.4543,800
Mar 7, 20254,785.004,815.004,745.004,805.004,600.9731,100
Mar 6, 20254,740.004,830.004,735.004,790.004,586.6037,300
Mar 5, 20254,800.004,805.004,735.004,750.004,548.3084,200
Mar 4, 20254,800.004,810.004,720.004,805.004,600.9736,900
Mar 3, 20254,825.004,835.004,765.004,795.004,591.3947,100
Feb 28, 20254,820.004,825.004,755.004,790.004,586.6073,800
Feb 27, 20254,810.004,865.004,805.004,825.004,620.1226,100
Feb 26, 20254,845.004,880.004,790.004,810.004,605.7525,900
Feb 25, 20254,860.004,870.004,810.004,845.004,639.2732,600
Feb 21, 20254,895.004,930.004,845.004,880.004,672.7833,400
Feb 20, 20255,080.005,090.004,860.004,920.004,711.0873,800
Feb 19, 20255,250.005,290.005,120.005,120.004,902.5926,100
Feb 18, 20255,280.005,290.005,230.005,280.005,055.807,200
Feb 17, 20255,340.005,370.005,260.005,290.005,065.3712,900
Feb 14, 20255,250.005,350.005,250.005,300.005,074.9515,000
Feb 13, 20255,220.005,300.005,180.005,300.005,074.9516,500
Feb 12, 20255,280.005,280.005,080.005,200.004,979.1963,800
Feb 10, 20255,300.005,460.005,300.005,420.005,189.8534,400
Feb 7, 20255,220.005,350.005,220.005,350.005,122.8223,000
Feb 6, 20255,320.005,320.005,230.005,250.005,027.0711,800
Feb 5, 20255,210.005,330.005,200.005,310.005,084.5227,800
Feb 4, 20255,100.005,220.005,100.005,150.004,931.3224,000
Feb 3, 20255,140.005,180.005,050.005,100.004,883.4422,800
Jan 31, 20255,130.005,170.005,070.005,130.004,912.1715,800
Jan 30, 20254,985.005,130.004,985.005,130.004,912.1776,000
Jan 29, 20255,020.005,050.004,990.004,990.004,778.1112,100
Jan 28, 20254,980.005,040.004,980.005,020.004,806.8416,600
Jan 27, 20255,000.005,030.004,980.004,985.004,773.3215,800
Jan 24, 20255,010.005,030.005,000.005,030.004,816.4111,000
Jan 23, 20255,080.005,080.004,980.005,020.004,806.8413,300
Jan 22, 20255,090.005,110.005,050.005,080.004,864.2911,500
Jan 21, 20255,080.005,140.005,080.005,130.004,912.179,200
Jan 20, 20254,990.005,130.004,990.005,080.004,864.2924,400
Jan 17, 20254,950.004,970.004,915.004,945.004,735.0216,800
Jan 16, 20255,050.005,060.004,940.004,960.004,749.3825,400
Jan 15, 20255,100.005,100.005,010.005,010.004,797.2611,600
Jan 14, 20255,130.005,150.005,020.005,050.004,835.5618,600
Jan 10, 20255,050.005,150.005,050.005,130.004,912.1714,900
Jan 9, 20255,080.005,100.005,030.005,040.004,825.9913,900
Jan 8, 20255,120.005,160.005,080.005,100.004,883.4413,900
Jan 7, 20255,110.005,130.005,060.005,120.004,902.5916,300
Jan 6, 20255,190.005,200.005,080.005,100.004,883.4423,600
Dec 30, 20245,100.005,140.005,030.005,140.004,921.7422,600
Dec 27, 20245,020.005,110.005,010.005,100.004,883.4430,200
Dec 26, 20244,980.005,040.004,970.005,010.004,797.2616,700
Dec 25, 20245,030.005,030.004,955.004,990.004,778.1111,300
Dec 24, 20244,990.005,020.004,965.004,995.004,782.9015,600
Dec 23, 20245,050.005,050.004,960.004,960.004,749.3828,100
Dec 20, 20244,950.005,040.004,930.005,020.004,806.8444,300
Dec 19, 20244,895.004,935.004,835.004,935.004,725.4528,200
Dec 18, 20244,730.004,935.004,730.004,910.004,701.5140,900
Dec 17, 20244,780.004,790.004,700.004,700.004,500.4225,200
Dec 16, 20244,795.004,830.004,780.004,805.004,600.9713,600
Dec 13, 20244,800.004,825.004,755.004,795.004,591.3919,400
Dec 12, 20244,860.004,860.004,770.004,770.004,567.4519,800
Dec 11, 20244,855.004,905.004,740.004,805.004,600.9751,200
Dec 10, 20244,765.004,900.004,745.004,855.004,648.8443,400
Dec 9, 20244,645.004,735.004,645.004,735.004,533.9428,800
Dec 6, 20244,565.004,635.004,545.004,635.004,438.1844,600
Dec 5, 20244,570.004,575.004,530.004,550.004,356.797,300
Dec 4, 20244,635.004,635.004,545.004,555.004,361.5823,600
Dec 3, 20244,600.004,625.004,590.004,620.004,423.826,500
Dec 2, 20244,605.004,630.004,575.004,590.004,395.1017,000
Nov 29, 20244,575.004,610.004,555.004,605.004,409.4621,900
Nov 28, 20244,525.004,580.004,515.004,540.004,347.2215,600
Nov 27, 20244,560.004,560.004,460.004,525.004,332.8617,400
Nov 26, 20244,625.004,655.004,515.004,560.004,366.3717,600
Nov 25, 20244,540.004,685.004,540.004,625.004,428.6161,700
Nov 22, 20244,475.004,545.004,475.004,510.004,318.4913,700
Nov 21, 20244,470.004,480.004,445.004,470.004,280.197,400
Nov 20, 20244,475.004,495.004,430.004,465.004,275.4017,600
Nov 19, 20244,480.004,485.004,450.004,470.004,280.1917,500
Nov 18, 20244,435.004,495.004,410.004,480.004,289.7714,200
Nov 15, 20244,455.004,510.004,410.004,440.004,251.4632,300
Nov 14, 20244,355.004,460.004,355.004,440.004,251.4635,300
Nov 13, 20244,350.004,380.004,320.004,360.004,174.8626,200
Nov 12, 20244,300.004,380.004,300.004,345.004,160.5035,500
Nov 11, 20244,390.004,390.004,240.004,260.004,079.1198,700
Nov 8, 20244,530.004,545.004,455.004,460.004,270.6230,900
Nov 7, 20244,500.004,545.004,460.004,530.004,337.6432,100
Nov 6, 20244,455.004,510.004,450.004,480.004,289.7724,900
Nov 5, 20244,455.004,480.004,440.004,455.004,265.8329,100
Nov 1, 20244,475.004,525.004,455.004,485.004,294.5522,200
Oct 31, 20244,470.004,525.004,465.004,510.004,318.4927,100
Oct 30, 20244,565.004,570.004,465.004,465.004,275.40127,000
Oct 29, 20244,570.004,595.004,555.004,565.004,371.1618,300
Oct 28, 20244,525.004,605.004,515.004,595.004,399.8836,400
Oct 25, 20244,560.004,575.004,510.004,540.004,347.2219,100
Oct 24, 20244,575.004,590.004,520.004,555.004,361.5853,800
Oct 23, 20244,615.004,660.004,615.004,615.004,419.0311,900
Oct 22, 20244,695.004,695.004,610.004,655.004,457.3442,600
Oct 21, 20244,670.004,695.004,655.004,675.004,476.4912,000
Oct 18, 20244,695.004,700.004,650.004,685.004,486.0622,400
Oct 17, 20244,730.004,760.004,690.004,695.004,495.6426,800
Oct 16, 20244,740.004,805.004,735.004,745.004,543.5112,500
Oct 15, 20244,760.004,810.004,725.004,775.004,572.2422,800
Oct 11, 20244,700.004,765.004,670.004,760.004,557.8830,200
Oct 10, 20244,735.004,775.004,685.004,710.004,510.0049,800
Oct 9, 20244,785.004,815.004,720.004,745.004,543.5132,100
Oct 8, 20244,800.004,835.004,720.004,755.004,553.0948,200
Oct 7, 20244,890.004,895.004,825.004,845.004,639.2719,700
Oct 4, 20244,940.004,940.004,855.004,855.004,648.8414,700
Oct 3, 20244,925.005,000.004,910.004,935.004,725.4533,300
Oct 2, 20244,850.004,970.004,850.004,920.004,711.0817,900
Oct 1, 20244,790.004,935.004,780.004,910.004,701.5125,300
Sep 30, 20244,785.004,845.004,730.004,760.004,557.8853,500
Sep 27, 2024 100 Dividend
Sep 27, 20244,875.004,900.004,830.004,870.004,663.2129,900
Sep 26, 20244,860.004,915.004,805.004,915.004,610.5434,000
Sep 25, 20244,895.004,895.004,770.004,820.004,521.4341,400
Sep 24, 20244,980.004,985.004,890.004,900.004,596.4733,900
Sep 20, 20244,970.004,990.004,935.004,950.004,643.3722,600
Sep 19, 20244,975.004,975.004,925.004,960.004,652.7513,600
Sep 18, 20244,910.004,950.004,905.004,910.004,605.8513,100
Sep 17, 20244,890.004,970.004,805.004,875.004,573.0219,500
Sep 13, 20244,870.004,895.004,825.004,865.004,563.6412,500
Sep 12, 20244,870.004,900.004,845.004,895.004,591.7820,900
Sep 11, 20244,800.004,805.004,720.004,780.004,483.9039,900
Sep 10, 20244,860.004,915.004,800.004,830.004,530.8126,700
Sep 9, 20244,760.004,930.004,760.004,900.004,596.4734,100
Sep 6, 20245,020.005,020.004,880.004,900.004,596.4744,800
Sep 5, 20245,030.005,080.004,975.005,030.004,718.4220,800
Sep 4, 20245,090.005,130.005,030.005,030.004,718.4223,300
Sep 3, 20245,140.005,180.005,140.005,150.004,830.984,900
Sep 2, 20245,210.005,220.005,100.005,150.004,830.9824,700
Aug 30, 20245,120.005,200.005,110.005,200.004,877.8921,600
Aug 29, 20245,080.005,130.005,070.005,110.004,793.4616,400
Aug 28, 20245,100.005,100.005,030.005,080.004,765.3211,300
Aug 27, 20245,100.005,120.005,060.005,100.004,784.0813,400
Aug 26, 20245,050.005,080.005,030.005,060.004,746.569,600
Aug 23, 20245,070.005,070.005,020.005,030.004,718.4214,900
Aug 22, 20245,080.005,080.005,030.005,030.004,718.425,700
Aug 21, 20245,070.005,090.005,040.005,060.004,746.568,800
Aug 20, 20245,090.005,120.005,060.005,080.004,765.328,300
Aug 19, 20245,120.005,170.005,030.005,050.004,737.1822,500
Aug 16, 20245,120.005,130.005,060.005,110.004,793.4623,800
Aug 15, 20245,030.005,130.005,030.005,120.004,802.8414,200
Aug 14, 20244,980.005,080.004,950.005,030.004,718.4215,900
Aug 13, 20244,750.004,980.004,750.004,940.004,633.9936,000
Aug 9, 20245,000.005,030.004,775.004,850.004,549.5741,200
Aug 8, 20244,970.005,030.004,880.004,905.004,601.1621,300
Aug 7, 20244,910.005,140.004,865.004,975.004,666.8239,600
Aug 6, 20244,780.004,950.004,670.004,910.004,605.8547,500
Aug 5, 20244,605.004,760.004,350.004,370.004,099.3084,100
Aug 2, 20244,810.004,980.004,780.004,860.004,558.9593,600
Aug 1, 20245,220.005,220.005,020.005,050.004,737.1869,500
Jul 31, 20245,350.005,360.005,180.005,260.004,934.1752,200
Jul 30, 20245,400.005,400.005,300.005,360.005,027.9862,000
Jul 29, 20245,380.005,430.005,340.005,400.005,065.5020,000
Jul 26, 20245,320.005,350.005,270.005,330.004,999.8315,900
Jul 25, 20245,320.005,330.005,250.005,300.004,971.6945,400
Jul 24, 20245,420.005,460.005,360.005,370.005,037.3614,400
Jul 23, 20245,440.005,440.005,360.005,410.005,074.8813,200
Jul 22, 20245,580.005,600.005,320.005,350.005,018.6053,700
Jul 19, 20245,450.005,590.005,450.005,580.005,234.3531,500
Jul 18, 20245,500.005,520.005,410.005,410.005,074.8824,500
Jul 17, 20245,560.005,570.005,520.005,530.005,187.457,500
Jul 16, 20245,550.005,600.005,510.005,550.005,206.2120,100
Jul 12, 20245,370.005,570.005,370.005,550.005,206.2134,800
Jul 11, 20245,320.005,450.005,280.005,400.005,065.5026,200
Jul 10, 20245,310.005,320.005,230.005,300.004,971.6918,200
Jul 9, 20245,290.005,310.005,210.005,300.004,971.6921,100
Jul 8, 20245,370.005,420.005,280.005,280.004,952.9326,000
Jul 5, 20245,480.005,480.005,340.005,360.005,027.9825,200
Jul 4, 20245,480.005,530.005,420.005,480.005,140.5414,700
Jul 3, 20245,440.005,440.005,390.005,420.005,084.2610,300
Jul 2, 20245,400.005,480.005,380.005,410.005,074.8812,400
Jul 1, 20245,390.005,480.005,370.005,400.005,065.5020,300
Jun 28, 20245,380.005,410.005,330.005,390.005,056.1214,600
Jun 27, 20245,280.005,390.005,230.005,320.004,990.4522,300
Jun 26, 20245,300.005,300.005,230.005,230.004,906.0312,200
Jun 25, 20245,260.005,310.005,210.005,300.004,971.6920,600
Jun 24, 20245,320.005,330.005,210.005,210.004,887.2725,800
Jun 21, 20245,400.005,400.005,230.005,250.004,924.7914,600
Jun 20, 20245,290.005,420.005,260.005,400.005,065.5022,400
Jun 19, 20245,220.005,330.005,200.005,290.004,962.3127,900
Jun 18, 20245,290.005,290.005,170.005,170.004,849.7516,300
Jun 17, 20245,160.005,270.005,130.005,270.004,943.5540,600
Jun 14, 20245,060.005,140.005,060.005,140.004,821.6013,300
Jun 13, 20245,160.005,160.005,050.005,100.004,784.0823,600
Jun 12, 20245,210.005,210.005,140.005,150.004,830.9810,400
Jun 11, 20245,250.005,330.005,170.005,220.004,896.6520,000
Jun 10, 20245,130.005,250.005,110.005,250.004,924.7919,300
Jun 7, 20245,250.005,260.005,100.005,130.004,812.2233,900
Jun 6, 20245,290.005,310.005,230.005,230.004,906.0314,600
Jun 5, 20245,370.005,370.005,180.005,190.004,868.5132,200
Jun 4, 20245,270.005,390.005,270.005,370.005,037.3623,300
Jun 3, 20245,320.005,320.005,210.005,270.004,943.5516,600

Related Tickers

5406.T Kobe Steel, Ltd.
1,638.50
-1.50%
 
MT.AS ArcelorMittal S.A.
26.39
-1.24%
 
ASTL Algoma Steel Group Inc.
5.27
-2.95%
 
NUE Nucor Corporation
109.36
+0.39%
 
X United States Steel Corporation
53.82
+1.11%
 
CLF Cleveland-Cliffs Inc.
5.83
-1.19%