Skip to main content
logo
Arata Corporation (TYO:2733)
Japan flag Japan · Delayed Price · Currency is JPY
3,145.00
-5.00 (-0.16%)
Jan 23, 2026, 3:30 PM JST

Arata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,145.003,150.003,130.003,145.00--6,700
Jan 22, 20263,120.003,150.003,110.003,145.003,145.001.62%32,200
Jan 21, 20263,115.003,115.003,075.003,095.003,095.00-1.28%35,000
Jan 20, 20263,135.003,140.003,120.003,135.003,135.00-23,900
Jan 19, 20263,145.003,145.003,120.003,135.003,135.000.32%25,000
Jan 16, 20263,110.003,130.003,110.003,125.003,125.00-0.32%26,500
Jan 15, 20263,105.003,140.003,100.003,135.003,135.000.48%31,400
Jan 14, 20263,100.003,125.003,090.003,120.003,120.001.30%34,900
Jan 13, 20263,100.003,105.003,065.003,080.003,080.000.33%46,200
Jan 9, 20263,070.003,100.003,055.003,070.003,070.00-0.49%41,200
Jan 8, 20263,085.003,095.003,060.003,085.003,085.00-35,700
Jan 7, 20263,060.003,100.003,050.003,085.003,085.000.49%41,200
Jan 6, 20263,040.003,085.003,040.003,070.003,070.000.99%52,400
Jan 5, 20263,070.003,085.003,035.003,040.003,040.00-1.30%54,900
Dec 30, 20253,100.003,115.003,070.003,080.003,080.00-0.65%38,600
Dec 29, 20253,095.003,100.003,075.003,100.003,100.000.32%39,500
Dec 26, 20253,095.003,105.003,075.003,090.003,090.00-0.48%32,400
Dec 25, 20253,120.003,120.003,100.003,105.003,105.00-22,800
Dec 24, 20253,105.003,115.003,095.003,105.003,105.00-30,700
Dec 23, 20253,090.003,110.003,085.003,105.003,105.000.65%25,400
Dec 22, 20253,100.003,100.003,070.003,085.003,085.00-25,500
Dec 19, 20253,085.003,095.003,075.003,085.003,085.00-61,900
Dec 18, 20253,045.003,085.003,040.003,085.003,085.001.31%34,100
Dec 17, 20253,065.003,065.003,030.003,045.003,045.00-0.16%24,000
Dec 16, 20253,045.003,070.003,040.003,050.003,050.00-0.65%26,000
Dec 15, 20253,075.003,075.003,040.003,070.003,070.000.66%31,800
Dec 12, 20253,035.003,055.003,025.003,050.003,050.000.99%47,800
Dec 11, 20253,055.003,060.003,020.003,020.003,020.00-0.82%59,000
Dec 10, 20253,045.003,060.003,035.003,045.003,045.000.50%37,200
Dec 9, 20253,040.003,045.003,005.003,030.003,030.000.17%32,100
Dec 8, 20253,005.003,030.003,000.003,025.003,025.001.14%36,900
Dec 5, 20253,020.003,025.002,991.002,991.002,991.00-1.45%34,500
Dec 4, 20253,035.003,035.003,020.003,035.003,035.00-33,500
Dec 3, 20253,060.003,075.003,035.003,035.003,035.00-0.82%38,500
Dec 2, 20253,065.003,105.003,050.003,060.003,060.00-0.16%25,800
Dec 1, 20253,115.003,125.003,060.003,065.003,065.00-1.61%38,200
Nov 28, 20253,085.003,125.003,085.003,115.003,115.000.97%39,100
Nov 27, 20253,080.003,105.003,080.003,085.003,085.00-0.16%20,200
Nov 26, 20253,095.003,100.003,080.003,090.003,090.000.98%40,500
Nov 25, 20253,050.003,080.003,050.003,060.003,060.00-0.65%37,300
Nov 21, 20253,010.003,080.003,010.003,080.003,080.002.67%65,900
Nov 20, 20253,015.003,025.003,000.003,000.003,000.000.13%27,800
Nov 19, 20253,015.003,020.002,989.002,996.002,996.00-0.47%32,200
Nov 18, 20252,992.003,020.002,980.003,010.003,010.000.80%58,300
Nov 17, 20252,983.002,998.002,967.002,986.002,986.000.10%39,000
Nov 14, 20252,974.002,996.002,960.002,983.002,983.000.44%67,900
Nov 13, 20252,970.002,999.002,962.002,970.002,970.00-2.30%121,700
Nov 12, 20253,035.003,065.003,015.003,040.003,040.000.83%44,200
Nov 11, 20253,035.003,035.003,000.003,015.003,015.00-0.50%26,600
Nov 10, 20253,040.003,040.003,020.003,030.003,030.000.33%26,200