Skip to main content
logo
Arata Corporation (TYO:2733)
Japan flag Japan · Delayed Price · Currency is JPY
2,973.00
-14.00 (-0.47%)
At close: Mar 6, 2026

Arata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,978.002,982.002,949.002,973.002,973.00-0.47%61,600
Mar 5, 20262,999.003,010.002,971.002,987.002,987.001.25%76,200
Mar 4, 20262,999.003,000.002,917.002,950.002,950.00-1.67%132,200
Mar 3, 20263,035.003,040.003,000.003,000.003,000.00-1.32%66,000
Mar 2, 20263,035.003,070.003,020.003,040.003,040.00-1.30%66,500
Feb 27, 20263,070.003,085.003,050.003,080.003,080.000.82%66,700
Feb 26, 20263,070.003,075.003,050.003,055.003,055.00-0.33%38,300
Feb 25, 20263,060.003,065.003,035.003,065.003,065.000.16%48,700
Feb 24, 20263,025.003,065.003,015.003,060.003,060.001.83%70,800
Feb 20, 20263,030.003,035.003,000.003,005.003,005.00-1.15%40,800
Feb 19, 20263,045.003,050.003,025.003,040.003,040.00-0.16%32,800
Feb 18, 20263,065.003,065.003,035.003,045.003,045.00-31,400
Feb 17, 20263,070.003,070.003,045.003,045.003,045.00-0.16%31,200
Feb 16, 20263,065.003,075.003,040.003,050.003,050.00-62,700
Feb 13, 20263,060.003,065.003,020.003,050.003,050.000.33%49,300
Feb 12, 20263,090.003,110.003,040.003,040.003,040.00-3.80%127,200
Feb 10, 20263,145.003,165.003,130.003,160.003,160.000.32%50,700
Feb 9, 20263,150.003,150.003,115.003,150.003,150.001.12%41,000
Feb 6, 20263,120.003,140.003,100.003,115.003,115.00-0.16%27,900
Feb 5, 20263,120.003,140.003,115.003,120.003,120.000.81%35,000
Feb 4, 20263,090.003,115.003,075.003,095.003,095.000.49%29,800
Feb 3, 20263,095.003,100.003,075.003,080.003,080.00-0.16%33,200
Feb 2, 20263,095.003,115.003,080.003,085.003,085.000.16%33,100
Jan 30, 20263,060.003,090.003,045.003,080.003,080.001.48%45,300
Jan 29, 20263,035.003,050.003,000.003,035.003,035.00-0.16%45,300
Jan 28, 20263,060.003,060.003,030.003,040.003,040.00-1.30%40,700
Jan 27, 20263,080.003,090.003,060.003,080.003,080.00-0.48%43,600
Jan 26, 20263,120.003,120.003,090.003,095.003,095.00-1.59%37,000
Jan 23, 20263,145.003,150.003,130.003,145.003,145.00-19,000
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