Skip to main content
logo
Arata Corporation (TYO:2733)
Japan flag Japan · Delayed Price · Currency is JPY
2,483.00
-20.00 (-0.80%)
Jun 2, 2026, 3:30 PM JST

Arata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,485.002,494.002,456.002,481.00--0.88%84,400
Jun 1, 20262,587.002,587.002,503.002,503.002,503.00-3.25%142,900
May 29, 20262,585.002,619.002,585.002,587.002,587.000.23%157,500
May 28, 20262,586.002,610.002,571.002,581.002,581.000.19%109,800
May 27, 20262,572.002,582.002,551.002,576.002,576.000.23%104,000
May 26, 20262,581.002,606.002,570.002,570.002,570.00-0.77%109,300
May 25, 20262,630.002,638.002,575.002,590.002,590.00-1.30%128,800
May 22, 20262,625.002,640.002,611.002,624.002,624.00-0.23%74,800
May 21, 20262,636.002,640.002,610.002,630.002,630.000.42%72,100
May 20, 20262,676.002,676.002,616.002,619.002,619.00-2.13%94,900
May 19, 20262,686.002,686.002,664.002,676.002,676.001.17%90,000
May 18, 20262,675.002,709.002,642.002,645.002,645.00-0.94%117,300
May 15, 20262,700.002,701.002,601.002,670.002,670.00-3.78%258,900
May 14, 20262,799.002,799.002,770.002,775.002,775.00-0.50%60,000
May 13, 20262,764.002,802.002,764.002,789.002,789.000.94%76,800
May 12, 20262,765.002,790.002,753.002,763.002,763.00-0.07%65,000
May 11, 20262,762.002,792.002,760.002,765.002,765.00-0.07%69,200
May 8, 20262,768.002,768.002,743.002,767.002,767.000.47%91,200
May 7, 20262,755.002,770.002,742.002,754.002,754.00-0.04%94,700
May 1, 20262,770.002,770.002,742.002,755.002,755.00-1.01%62,600
Apr 30, 20262,769.002,787.002,755.002,783.002,783.00-0.04%82,900
Apr 28, 20262,778.002,785.002,772.002,784.002,784.000.54%87,700
Apr 27, 20262,768.002,796.002,762.002,769.002,769.00-0.22%79,700
Apr 24, 20262,786.002,795.002,763.002,775.002,775.00-0.39%62,100
Apr 23, 20262,786.002,787.002,768.002,786.002,786.000.04%80,900
Apr 22, 20262,834.002,835.002,785.002,785.002,785.00-1.73%95,000
Apr 21, 20262,885.002,891.002,832.002,834.002,834.00-2.04%90,000
Apr 20, 20262,912.002,912.002,881.002,893.002,893.00-0.07%62,300
Apr 17, 20262,914.002,924.002,890.002,895.002,895.00-0.17%52,900
Apr 16, 20262,906.002,926.002,897.002,900.002,900.000.17%68,400
Apr 15, 20262,899.002,910.002,883.002,895.002,895.000.59%57,600
Apr 14, 20262,928.002,932.002,871.002,878.002,878.00-1.37%77,900
Apr 13, 20262,916.002,922.002,908.002,918.002,918.000.07%64,900
Apr 10, 20262,989.002,999.002,907.002,916.002,916.00-1.88%85,300
Apr 9, 20263,000.003,015.002,968.002,972.002,972.00-0.90%68,200
Apr 8, 20263,065.003,065.002,991.002,999.002,999.00-0.53%82,900
Apr 7, 20263,040.003,050.003,005.003,015.003,015.00-0.17%79,300
Apr 6, 20263,005.003,020.003,005.003,020.003,020.000.17%24,600
Apr 3, 20263,030.003,040.003,005.003,015.003,015.00-0.33%47,400
Apr 2, 20263,010.003,060.003,010.003,025.003,025.000.67%78,600
Apr 1, 20262,998.003,005.002,977.003,005.003,005.001.31%79,000
Mar 31, 20262,940.002,997.002,940.002,966.002,966.000.88%91,300
Mar 30, 20262,901.002,941.002,880.002,940.002,940.00-0.31%124,300
Mar 27, 20263,015.003,025.002,997.003,005.002,949.000.30%213,500
Mar 26, 20262,982.003,010.002,982.002,996.002,940.170.54%148,300
Mar 25, 20262,993.003,000.002,972.002,980.002,924.471.26%106,300
Mar 24, 20262,960.002,970.002,929.002,943.002,888.160.07%115,900
Mar 23, 20262,951.002,956.002,930.002,941.002,886.19-0.91%113,700
Mar 19, 20262,998.003,010.002,968.002,968.002,912.69-1.40%125,800
Mar 18, 20262,992.003,010.002,978.003,010.002,953.911.38%52,500