SBI ARUHI Corporation (7198.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 845.00 | 850.00 | 843.00 | 843.00 | 843.00 | 45,000 |
| 01 May 2024 | 847.00 | 849.00 | 841.00 | 847.00 | 847.00 | 77,200 |
| 30 Apr 2024 | 855.00 | 858.00 | 839.00 | 850.00 | 850.00 | 192,200 |
| 26 Apr 2024 | 850.00 | 850.00 | 839.00 | 848.00 | 848.00 | 129,600 |
| 25 Apr 2024 | 848.00 | 854.00 | 845.00 | 852.00 | 852.00 | 156,300 |
| 24 Apr 2024 | 849.00 | 853.00 | 844.00 | 847.00 | 847.00 | 123,100 |
| 23 Apr 2024 | 847.00 | 852.00 | 841.00 | 851.00 | 851.00 | 189,300 |
| 22 Apr 2024 | 856.00 | 869.00 | 833.00 | 844.00 | 844.00 | 750,600 |
| 19 Apr 2024 | 911.00 | 914.00 | 883.00 | 901.00 | 901.00 | 180,700 |
| 18 Apr 2024 | 910.00 | 926.00 | 902.00 | 920.00 | 920.00 | 160,000 |
| 17 Apr 2024 | 907.00 | 907.00 | 886.00 | 896.00 | 896.00 | 181,900 |
| 16 Apr 2024 | 922.00 | 922.00 | 904.00 | 904.00 | 904.00 | 107,100 |
| 15 Apr 2024 | 927.00 | 927.00 | 921.00 | 922.00 | 922.00 | 43,000 |
| 12 Apr 2024 | 930.00 | 933.00 | 927.00 | 933.00 | 933.00 | 36,300 |
| 11 Apr 2024 | 928.00 | 932.00 | 924.00 | 927.00 | 927.00 | 46,600 |
| 10 Apr 2024 | 932.00 | 939.00 | 929.00 | 929.00 | 929.00 | 43,400 |
| 09 Apr 2024 | 940.00 | 940.00 | 930.00 | 939.00 | 939.00 | 41,300 |
| 08 Apr 2024 | 924.00 | 931.00 | 923.00 | 927.00 | 927.00 | 67,900 |
| 05 Apr 2024 | 912.00 | 921.00 | 906.00 | 918.00 | 918.00 | 117,700 |
| 04 Apr 2024 | 932.00 | 941.00 | 927.00 | 934.00 | 934.00 | 68,300 |
| 03 Apr 2024 | 910.00 | 934.00 | 902.00 | 924.00 | 924.00 | 87,800 |
| 02 Apr 2024 | 955.00 | 955.00 | 922.00 | 922.00 | 922.00 | 155,200 |
| 01 Apr 2024 | 960.00 | 968.00 | 948.00 | 949.00 | 949.00 | 137,500 |
| 29 Mar 2024 | 936.00 | 957.00 | 935.00 | 957.00 | 957.00 | 82,300 |
| 28 Mar 2024 | 930.00 | 954.00 | 928.00 | 936.00 | 936.00 | 212,700 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 950.00 | 955.00 | 947.00 | 950.00 | 930.00 | 153,600 |
| 26 Mar 2024 | 952.00 | 952.00 | 938.00 | 942.00 | 922.17 | 86,500 |
| 25 Mar 2024 | 955.00 | 955.00 | 945.00 | 950.00 | 930.00 | 125,500 |
| 22 Mar 2024 | 968.00 | 970.00 | 951.00 | 953.00 | 932.94 | 231,500 |
| 21 Mar 2024 | 980.00 | 980.00 | 971.00 | 972.00 | 951.54 | 187,900 |
| 19 Mar 2024 | 955.00 | 981.00 | 950.00 | 970.00 | 949.58 | 228,700 |
| 18 Mar 2024 | 938.00 | 951.00 | 935.00 | 947.00 | 927.06 | 147,800 |
| 15 Mar 2024 | 934.00 | 936.00 | 928.00 | 930.00 | 910.42 | 73,200 |
| 14 Mar 2024 | 920.00 | 938.00 | 919.00 | 934.00 | 914.34 | 77,100 |
| 13 Mar 2024 | 928.00 | 933.00 | 918.00 | 923.00 | 903.57 | 76,500 |
| 12 Mar 2024 | 930.00 | 930.00 | 907.00 | 924.00 | 904.55 | 91,400 |
| 11 Mar 2024 | 935.00 | 939.00 | 916.00 | 925.00 | 905.53 | 132,100 |
| 08 Mar 2024 | 936.00 | 950.00 | 930.00 | 941.00 | 921.19 | 160,200 |
| 07 Mar 2024 | 947.00 | 952.00 | 933.00 | 938.00 | 918.25 | 152,800 |
| 06 Mar 2024 | 930.00 | 954.00 | 929.00 | 942.00 | 922.17 | 189,800 |
| 05 Mar 2024 | 915.00 | 933.00 | 911.00 | 933.00 | 913.36 | 148,900 |
| 04 Mar 2024 | 917.00 | 922.00 | 910.00 | 917.00 | 897.69 | 95,700 |
| 01 Mar 2024 | 918.00 | 925.00 | 917.00 | 917.00 | 897.69 | 158,200 |
| 29 Feb 2024 | 914.00 | 918.00 | 909.00 | 917.00 | 897.69 | 98,200 |
| 28 Feb 2024 | 911.00 | 915.00 | 909.00 | 915.00 | 895.74 | 81,100 |
| 27 Feb 2024 | 908.00 | 913.00 | 903.00 | 911.00 | 891.82 | 79,100 |
| 26 Feb 2024 | 905.00 | 908.00 | 900.00 | 903.00 | 883.99 | 50,600 |
| 22 Feb 2024 | 902.00 | 909.00 | 897.00 | 898.00 | 879.09 | 71,800 |
| 21 Feb 2024 | 903.00 | 908.00 | 896.00 | 899.00 | 880.07 | 125,500 |
| 20 Feb 2024 | 918.00 | 920.00 | 904.00 | 906.00 | 886.93 | 116,300 |
| 19 Feb 2024 | 902.00 | 918.00 | 900.00 | 917.00 | 897.69 | 173,000 |
| 16 Feb 2024 | 873.00 | 890.00 | 869.00 | 887.00 | 868.33 | 114,100 |
| 15 Feb 2024 | 895.00 | 895.00 | 865.00 | 865.00 | 846.79 | 206,900 |
| 14 Feb 2024 | 915.00 | 916.00 | 890.00 | 896.00 | 877.14 | 198,100 |
| 13 Feb 2024 | 915.00 | 917.00 | 907.00 | 915.00 | 895.74 | 168,600 |
| 09 Feb 2024 | 917.00 | 921.00 | 904.00 | 906.00 | 886.93 | 176,800 |
| 08 Feb 2024 | 900.00 | 920.00 | 896.00 | 911.00 | 891.82 | 297,300 |
| 07 Feb 2024 | 886.00 | 925.00 | 886.00 | 909.00 | 889.86 | 781,300 |
| 06 Feb 2024 | 858.00 | 868.00 | 852.00 | 862.00 | 843.85 | 158,400 |
| 05 Feb 2024 | 850.00 | 858.00 | 848.00 | 855.00 | 837.00 | 159,100 |
| 02 Feb 2024 | 848.00 | 849.00 | 840.00 | 846.00 | 828.19 | 110,900 |
| 01 Feb 2024 | 861.00 | 861.00 | 847.00 | 848.00 | 830.15 | 161,600 |
| 31 Jan 2024 | 859.00 | 860.00 | 851.00 | 859.00 | 840.92 | 71,200 |
| 30 Jan 2024 | 857.00 | 860.00 | 852.00 | 852.00 | 834.06 | 103,000 |
| 29 Jan 2024 | 861.00 | 865.00 | 855.00 | 857.00 | 838.96 | 89,300 |
| 26 Jan 2024 | 862.00 | 864.00 | 857.00 | 857.00 | 838.96 | 86,800 |
| 25 Jan 2024 | 858.00 | 866.00 | 854.00 | 864.00 | 845.81 | 86,800 |
| 24 Jan 2024 | 848.00 | 855.00 | 845.00 | 853.00 | 835.04 | 85,800 |
| 23 Jan 2024 | 855.00 | 863.00 | 851.00 | 851.00 | 833.08 | 190,400 |
| 22 Jan 2024 | 840.00 | 851.00 | 840.00 | 850.00 | 832.11 | 97,900 |
| 19 Jan 2024 | 841.00 | 848.00 | 835.00 | 836.00 | 818.40 | 91,500 |
| 18 Jan 2024 | 842.00 | 846.00 | 840.00 | 840.00 | 822.32 | 76,300 |
| 17 Jan 2024 | 854.00 | 854.00 | 842.00 | 842.00 | 824.27 | 160,800 |
| 16 Jan 2024 | 848.00 | 858.00 | 846.00 | 850.00 | 832.11 | 65,500 |
| 15 Jan 2024 | 848.00 | 854.00 | 848.00 | 853.00 | 835.04 | 16,400 |
| 12 Jan 2024 | 861.00 | 862.00 | 841.00 | 843.00 | 825.25 | 168,900 |
| 11 Jan 2024 | 863.00 | 868.00 | 859.00 | 862.00 | 843.85 | 128,000 |
| 10 Jan 2024 | 861.00 | 863.00 | 856.00 | 861.00 | 842.87 | 154,200 |
| 09 Jan 2024 | 870.00 | 873.00 | 858.00 | 861.00 | 842.87 | 241,300 |
| 05 Jan 2024 | 846.00 | 862.00 | 842.00 | 858.00 | 839.94 | 269,800 |
| 04 Jan 2024 | 822.00 | 841.00 | 819.00 | 837.00 | 819.38 | 150,400 |
| 29 Dec 2023 | 817.00 | 825.00 | 817.00 | 822.00 | 804.69 | 175,100 |
| 28 Dec 2023 | 800.00 | 817.00 | 800.00 | 817.00 | 799.80 | 150,800 |
| 27 Dec 2023 | 783.00 | 800.00 | 783.00 | 800.00 | 783.16 | 257,800 |
| 26 Dec 2023 | 782.00 | 784.00 | 778.00 | 780.00 | 763.58 | 207,500 |
| 25 Dec 2023 | 789.00 | 791.00 | 782.00 | 782.00 | 765.54 | 288,800 |
| 22 Dec 2023 | 787.00 | 789.00 | 782.00 | 785.00 | 768.47 | 228,000 |
| 21 Dec 2023 | 796.00 | 796.00 | 784.00 | 785.00 | 768.47 | 435,500 |
| 20 Dec 2023 | 806.00 | 811.00 | 800.00 | 800.00 | 783.16 | 168,400 |
| 19 Dec 2023 | 816.00 | 816.00 | 807.00 | 808.00 | 790.99 | 118,100 |
| 18 Dec 2023 | 810.00 | 817.00 | 807.00 | 817.00 | 799.80 | 82,500 |
| 15 Dec 2023 | 804.00 | 819.00 | 804.00 | 819.00 | 801.76 | 121,200 |
| 14 Dec 2023 | 811.00 | 813.00 | 802.00 | 806.00 | 789.03 | 111,100 |
| 13 Dec 2023 | 803.00 | 811.00 | 801.00 | 808.00 | 790.99 | 132,700 |
| 12 Dec 2023 | 802.00 | 806.00 | 797.00 | 799.00 | 782.18 | 240,400 |
| 11 Dec 2023 | 803.00 | 804.00 | 798.00 | 800.00 | 783.16 | 107,800 |
| 08 Dec 2023 | 805.00 | 808.00 | 797.00 | 798.00 | 781.20 | 252,500 |
| 07 Dec 2023 | 808.00 | 815.00 | 808.00 | 810.00 | 792.95 | 129,400 |
| 06 Dec 2023 | 808.00 | 822.00 | 808.00 | 812.00 | 794.91 | 167,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.