Skip to main content
logo
Arata Corporation (TYO:2733)
Japan flag Japan · Delayed Price · Currency is JPY
2,719.00
+29.00 (1.08%)
Aug 25, 2026, 11:15 AM JST

Arata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20262,706.002,724.002,700.002,717.00-1.00%18,500
Aug 24, 20262,695.002,714.002,680.002,690.002,690.000.26%76,700
Aug 21, 20262,660.002,684.002,659.002,683.002,683.000.90%68,800
Aug 20, 20262,649.002,660.002,635.002,659.002,659.001.18%83,500
Aug 19, 20262,635.002,635.002,602.002,628.002,628.000.54%66,900
Aug 18, 20262,574.002,622.002,571.002,614.002,614.001.51%60,300
Aug 17, 20262,580.002,589.002,571.002,575.002,575.00-0.23%59,900
Aug 14, 20262,561.002,586.002,554.002,581.002,581.000.47%52,900
Aug 13, 20262,570.002,580.002,542.002,569.002,569.00-112,500
Aug 12, 20262,553.002,592.002,549.002,569.002,569.000.23%122,400
Aug 10, 20262,575.002,576.002,525.002,563.002,563.00-0.77%101,400
Aug 7, 20262,542.002,583.002,535.002,583.002,583.001.29%66,700
Aug 6, 20262,522.002,550.002,513.002,550.002,550.001.80%78,100
Aug 5, 20262,518.002,528.002,498.002,505.002,505.00-0.87%91,200
Aug 4, 20262,566.002,569.002,522.002,527.002,527.00-1.67%95,800
Aug 3, 20262,602.002,637.002,552.002,570.002,570.00-1.57%100,200
Jul 31, 20262,693.002,699.002,611.002,611.002,611.00-3.04%103,500
Jul 30, 20262,700.002,709.002,660.002,693.002,693.00-0.59%115,200
Jul 29, 20262,665.002,728.002,660.002,709.002,709.002.77%159,100
Jul 28, 20262,633.002,653.002,620.002,636.002,636.000.61%96,300
Jul 27, 20262,594.002,624.002,575.002,620.002,620.001.79%67,300
Jul 24, 20262,562.002,582.002,555.002,574.002,574.00-0.23%61,300
Jul 23, 20262,580.002,598.002,570.002,580.002,580.00-0.31%67,300
Jul 22, 20262,590.002,597.002,570.002,588.002,588.00-0.19%95,100
Jul 21, 20262,608.002,637.002,591.002,593.002,593.00-0.42%120,900
Jul 17, 20262,586.002,635.002,580.002,604.002,604.001.32%146,000
Jul 16, 20262,569.002,596.002,562.002,570.002,570.000.04%77,100
Jul 15, 20262,590.002,590.002,564.002,569.002,569.000.27%73,600
Jul 14, 20262,580.002,594.002,562.002,562.002,562.000.55%74,900
Jul 13, 20262,540.002,557.002,534.002,548.002,548.000.71%64,200
Jul 10, 20262,555.002,555.002,516.002,530.002,530.00-0.08%84,900
Jul 9, 20262,547.002,552.002,526.002,532.002,532.00-0.59%78,000
Jul 8, 20262,567.002,570.002,547.002,547.002,547.00-0.31%75,800
Jul 7, 20262,547.002,559.002,531.002,555.002,555.001.07%65,000
Jul 6, 20262,527.002,538.002,516.002,528.002,528.000.68%70,200
Jul 3, 20262,528.002,559.002,506.002,511.002,511.000.12%72,800
Jul 2, 20262,506.002,534.002,480.002,508.002,508.001.21%95,300
Jul 1, 20262,487.002,487.002,456.002,478.002,478.00-0.80%104,900
Jun 30, 20262,494.002,523.002,487.002,498.002,498.000.16%195,900
Jun 29, 20262,455.002,494.002,449.002,494.002,494.002.34%167,500
Jun 26, 20262,433.002,464.002,421.002,437.002,437.000.87%142,700
Jun 25, 20262,420.002,435.002,400.002,416.002,416.000.88%113,000
Jun 24, 20262,400.002,410.002,389.002,395.002,395.00-117,900
Jun 23, 20262,374.002,397.002,369.002,395.002,395.000.55%131,800
Jun 22, 20262,400.002,409.002,374.002,382.002,382.00-0.96%156,900
Jun 19, 20262,412.002,421.002,397.002,405.002,405.00-0.33%175,900
Jun 18, 20262,406.002,434.002,397.002,413.002,413.000.17%178,600
Jun 17, 20262,425.002,439.002,409.002,409.002,409.00-0.50%163,700
Jun 16, 20262,450.002,450.002,421.002,421.002,421.00-1.34%114,200
Jun 15, 20262,490.002,499.002,454.002,454.002,454.00-1.09%94,000