Skip to main content
logo
Arata Corporation (TYO:2733)
Japan flag Japan · Delayed Price · Currency is JPY
3,215.00
+65.00 (2.06%)
Aug 8, 2025, 3:30 PM JST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253,150.003,215.003,150.003,215.003,215.002.06%61,800
Aug 7, 20253,140.003,200.003,140.003,150.003,150.000.32%70,400
Aug 6, 20253,195.003,195.003,100.003,140.003,140.00-3.38%172,900
Aug 5, 20253,265.003,270.003,230.003,250.003,250.00-0.15%56,600
Aug 4, 20253,200.003,265.003,195.003,255.003,255.00-0.15%44,300
Aug 1, 20253,230.003,275.003,210.003,260.003,260.000.93%54,100
Jul 31, 20253,210.003,235.003,205.003,230.003,230.000.62%37,200
Jul 30, 20253,180.003,215.003,170.003,210.003,210.000.78%39,400
Jul 29, 20253,155.003,210.003,155.003,185.003,185.000.31%41,900
Jul 28, 20253,185.003,200.003,155.003,175.003,175.00-0.31%35,200
Jul 25, 20253,170.003,200.003,155.003,185.003,185.000.31%30,400
Jul 24, 20253,130.003,185.003,130.003,175.003,175.001.60%45,100
Jul 23, 20253,150.003,155.003,110.003,125.003,125.00-0.16%60,500
Jul 22, 20253,130.003,160.003,120.003,130.003,130.00-0.63%29,700
Jul 18, 20253,165.003,165.003,130.003,150.003,150.00-0.16%28,800
Jul 17, 20253,130.003,170.003,115.003,155.003,155.000.32%35,900
Jul 16, 20253,165.003,165.003,125.003,145.003,145.00-0.63%29,200
Jul 15, 20253,140.003,165.003,135.003,165.003,165.000.80%49,800
Jul 14, 20253,115.003,145.003,115.003,140.003,140.000.96%68,300
Jul 11, 20253,090.003,135.003,070.003,110.003,110.001.30%80,600
Jul 10, 20253,075.003,080.003,040.003,070.003,070.00-0.16%113,000
Jul 9, 20253,045.003,085.003,040.003,075.003,075.000.99%68,800
Jul 8, 20252,999.003,050.002,993.003,045.003,045.001.53%52,800
Jul 7, 20253,015.003,020.002,991.002,999.002,999.00-0.53%34,600
Jul 4, 20253,010.003,020.003,005.003,015.003,015.000.17%23,500
Jul 3, 20253,015.003,035.003,005.003,010.003,010.00-0.17%31,100
Jul 2, 20252,990.003,040.002,990.003,015.003,015.000.33%46,600
Jul 1, 20253,035.003,035.002,995.003,005.003,005.00-0.99%63,100
Jun 30, 20253,040.003,055.003,035.003,035.003,035.00-55,100
Jun 27, 20253,055.003,055.003,020.003,035.003,035.00-62,000
Jun 26, 20253,020.003,045.003,020.003,035.003,035.000.17%37,200
Jun 25, 20253,040.003,045.003,015.003,030.003,030.00-0.33%48,200
Jun 24, 20253,045.003,065.003,035.003,040.003,040.00-37,100
Jun 23, 20253,020.003,065.003,010.003,040.003,040.000.33%44,100
Jun 20, 20253,040.003,045.003,020.003,030.003,030.00-0.33%175,000
Jun 19, 20253,040.003,045.003,010.003,040.003,040.00-38,900
Jun 18, 20253,015.003,040.003,005.003,040.003,040.000.83%61,100
Jun 17, 20252,984.003,015.002,971.003,015.003,015.000.87%72,200
Jun 16, 20252,980.003,005.002,972.002,989.002,989.000.61%82,000
Jun 13, 20252,952.002,971.002,938.002,971.002,971.000.24%90,300
Jun 12, 20252,959.002,970.002,938.002,964.002,964.00-71,300
Jun 11, 20252,955.002,967.002,952.002,964.002,964.000.54%57,500
Jun 10, 20252,950.002,965.002,947.002,948.002,948.000.07%69,800
Jun 9, 20252,970.002,982.002,946.002,946.002,946.00-0.77%86,600
Jun 6, 20252,973.003,005.002,969.002,969.002,969.00-0.50%59,300
Jun 5, 20252,968.002,984.002,963.002,984.002,984.000.20%60,500
Jun 4, 20252,988.003,000.002,978.002,978.002,978.00-0.40%91,800
Jun 3, 20253,005.003,010.002,989.002,990.002,990.00-1.16%80,900
Jun 2, 20253,015.003,035.003,000.003,025.003,025.00-0.33%46,600
May 30, 20252,990.003,035.002,985.003,035.003,035.001.00%58,100