Skip to main content
logo
Arata Corporation (TYO:2733)
Japan flag Japan · Delayed Price · Currency is JPY
2,985.00
-25.00 (-0.83%)
Oct 10, 2025, 3:30 PM JST

Arata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,984.002,992.002,968.002,985.002,985.00-0.83%71,600
Oct 9, 20252,996.003,010.002,987.003,010.003,010.000.37%55,600
Oct 8, 20252,998.003,040.002,996.002,999.002,999.000.03%50,200
Oct 7, 20253,010.003,020.002,998.002,998.002,998.00-1.06%48,900
Oct 6, 20253,045.003,050.003,020.003,030.003,030.000.66%68,500
Oct 3, 20252,990.003,020.002,986.003,010.003,010.000.33%61,500
Oct 2, 20253,010.003,020.002,979.003,000.003,000.00-0.17%65,400
Oct 1, 20253,100.003,100.003,000.003,005.003,005.00-3.22%87,900
Sep 30, 20253,150.003,150.003,105.003,105.003,105.00-0.96%71,800
Sep 29, 20253,145.003,165.003,110.003,135.003,135.00-2.03%148,300
Sep 26, 20253,120.003,205.003,120.003,200.003,144.002.24%426,400
Sep 25, 20253,135.003,150.003,130.003,130.003,075.23-263,800
Sep 24, 20253,105.003,155.003,105.003,130.003,075.230.48%209,100
Sep 22, 20253,090.003,125.003,090.003,115.003,060.490.65%164,300
Sep 19, 20253,100.003,130.003,095.003,095.003,040.84-0.16%151,400
Sep 18, 20253,110.003,120.003,080.003,100.003,045.75-0.16%94,400
Sep 17, 20253,125.003,140.003,100.003,105.003,050.66-1.11%94,400
Sep 16, 20253,110.003,145.003,105.003,140.003,085.050.96%90,300
Sep 12, 20253,110.003,120.003,100.003,110.003,055.580.32%76,700
Sep 11, 20253,115.003,130.003,090.003,100.003,045.75-0.96%76,700
Sep 10, 20253,135.003,145.003,120.003,130.003,075.23-0.48%41,100
Sep 9, 20253,170.003,185.003,130.003,145.003,089.96-0.94%61,900
Sep 8, 20253,160.003,185.003,150.003,175.003,119.440.95%51,900
Sep 5, 20253,135.003,150.003,125.003,145.003,089.960.16%41,400
Sep 4, 20253,135.003,150.003,115.003,140.003,085.050.48%43,900
Sep 3, 20253,105.003,130.003,095.003,125.003,070.310.81%92,900
Sep 2, 20253,085.003,120.003,080.003,100.003,045.750.65%67,100
Sep 1, 20253,050.003,090.003,045.003,080.003,026.100.98%52,800
Aug 29, 20253,050.003,065.003,045.003,050.002,996.63-0.49%55,800
Aug 28, 20253,090.003,090.003,065.003,065.003,011.36-0.81%39,000
Aug 27, 20253,070.003,090.003,060.003,090.003,035.930.32%48,500
Aug 26, 20253,085.003,100.003,070.003,080.003,026.10-0.16%37,700
Aug 25, 20253,125.003,130.003,085.003,085.003,031.01-1.12%41,400
Aug 22, 20253,100.003,120.003,080.003,120.003,065.400.97%39,300
Aug 21, 20253,125.003,125.003,090.003,090.003,035.93-0.80%40,400
Aug 20, 20253,110.003,120.003,085.003,115.003,060.490.32%38,000
Aug 19, 20253,075.003,110.003,065.003,105.003,050.661.14%48,200
Aug 18, 20253,065.003,080.003,050.003,070.003,016.280.66%56,500
Aug 15, 20253,160.003,160.003,050.003,050.002,996.63-3.02%111,000
Aug 14, 20253,175.003,185.003,145.003,145.003,089.96-1.26%31,500
Aug 13, 20253,205.003,205.003,170.003,185.003,129.26-0.78%31,100
Aug 12, 20253,210.003,220.003,175.003,210.003,153.83-0.16%49,900
Aug 8, 20253,150.003,215.003,150.003,215.003,158.742.06%61,800
Aug 7, 20253,140.003,200.003,140.003,150.003,094.880.32%70,400
Aug 6, 20253,195.003,195.003,100.003,140.003,085.05-3.38%172,900
Aug 5, 20253,265.003,270.003,230.003,250.003,193.13-0.15%56,600
Aug 4, 20253,200.003,265.003,195.003,255.003,198.04-0.15%44,300
Aug 1, 20253,230.003,275.003,210.003,260.003,202.950.93%54,100
Jul 31, 20253,210.003,235.003,205.003,230.003,173.480.62%37,200
Jul 30, 20253,180.003,215.003,170.003,210.003,153.830.78%39,400