Arata Corporation (TYO:2733)
Japan · Delayed Price · Currency is JPY 2,389.00
+7.00 (0.29%)
Jun 23, 2026, 2:45 PM JST
Arata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2,412.00 | 2,421.00 | 2,397.00 | 2,405.00 | 2,405.00 | -0.33% | 175,900 |
| Jun 18, 2026 | 2,406.00 | 2,434.00 | 2,397.00 | 2,413.00 | 2,413.00 | 0.17% | 178,600 |
| Jun 17, 2026 | 2,425.00 | 2,439.00 | 2,409.00 | 2,409.00 | 2,409.00 | -0.50% | 163,700 |
| Jun 16, 2026 | 2,450.00 | 2,450.00 | 2,421.00 | 2,421.00 | 2,421.00 | -1.34% | 114,200 |
| Jun 15, 2026 | 2,490.00 | 2,499.00 | 2,454.00 | 2,454.00 | 2,454.00 | -1.09% | 94,000 |
| Jun 12, 2026 | 2,480.00 | 2,493.00 | 2,464.00 | 2,481.00 | 2,481.00 | 0.12% | 82,300 |
| Jun 11, 2026 | 2,490.00 | 2,490.00 | 2,460.00 | 2,478.00 | 2,478.00 | -0.64% | 74,700 |
| Jun 10, 2026 | 2,487.00 | 2,494.00 | 2,465.00 | 2,494.00 | 2,494.00 | 0.97% | 89,500 |
| Jun 9, 2026 | 2,502.00 | 2,513.00 | 2,463.00 | 2,470.00 | 2,470.00 | -1.28% | 96,500 |
| Jun 8, 2026 | 2,471.00 | 2,520.00 | 2,462.00 | 2,502.00 | 2,502.00 | 0.97% | 118,600 |
| Jun 5, 2026 | 2,450.00 | 2,494.00 | 2,450.00 | 2,478.00 | 2,478.00 | 1.52% | 104,500 |
| Jun 4, 2026 | 2,476.00 | 2,479.00 | 2,441.00 | 2,441.00 | 2,441.00 | -1.85% | 112,900 |
| Jun 3, 2026 | 2,482.00 | 2,494.00 | 2,459.00 | 2,487.00 | 2,487.00 | 0.16% | 83,600 |
| Jun 2, 2026 | 2,485.00 | 2,494.00 | 2,456.00 | 2,483.00 | 2,483.00 | -0.80% | 140,300 |
| Jun 1, 2026 | 2,587.00 | 2,587.00 | 2,503.00 | 2,503.00 | 2,503.00 | -3.25% | 142,900 |
| May 29, 2026 | 2,585.00 | 2,619.00 | 2,585.00 | 2,587.00 | 2,587.00 | 0.23% | 157,500 |
| May 28, 2026 | 2,586.00 | 2,610.00 | 2,571.00 | 2,581.00 | 2,581.00 | 0.19% | 109,800 |
| May 27, 2026 | 2,572.00 | 2,582.00 | 2,551.00 | 2,576.00 | 2,576.00 | 0.23% | 104,000 |
| May 26, 2026 | 2,581.00 | 2,606.00 | 2,570.00 | 2,570.00 | 2,570.00 | -0.77% | 109,300 |
| May 25, 2026 | 2,630.00 | 2,638.00 | 2,575.00 | 2,590.00 | 2,590.00 | -1.30% | 128,800 |
| May 22, 2026 | 2,625.00 | 2,640.00 | 2,611.00 | 2,624.00 | 2,624.00 | -0.23% | 74,800 |
| May 21, 2026 | 2,636.00 | 2,640.00 | 2,610.00 | 2,630.00 | 2,630.00 | 0.42% | 72,100 |
| May 20, 2026 | 2,676.00 | 2,676.00 | 2,616.00 | 2,619.00 | 2,619.00 | -2.13% | 94,900 |
| May 19, 2026 | 2,686.00 | 2,686.00 | 2,664.00 | 2,676.00 | 2,676.00 | 1.17% | 90,000 |
| May 18, 2026 | 2,675.00 | 2,709.00 | 2,642.00 | 2,645.00 | 2,645.00 | -0.94% | 117,300 |
| May 15, 2026 | 2,700.00 | 2,701.00 | 2,601.00 | 2,670.00 | 2,670.00 | -3.78% | 258,900 |
| May 14, 2026 | 2,799.00 | 2,799.00 | 2,770.00 | 2,775.00 | 2,775.00 | -0.50% | 60,000 |
| May 13, 2026 | 2,764.00 | 2,802.00 | 2,764.00 | 2,789.00 | 2,789.00 | 0.94% | 76,800 |
| May 12, 2026 | 2,765.00 | 2,790.00 | 2,753.00 | 2,763.00 | 2,763.00 | -0.07% | 65,000 |
| May 11, 2026 | 2,762.00 | 2,792.00 | 2,760.00 | 2,765.00 | 2,765.00 | -0.07% | 69,200 |
| May 8, 2026 | 2,768.00 | 2,768.00 | 2,743.00 | 2,767.00 | 2,767.00 | 0.47% | 91,200 |
| May 7, 2026 | 2,755.00 | 2,770.00 | 2,742.00 | 2,754.00 | 2,754.00 | -0.04% | 94,700 |
| May 1, 2026 | 2,770.00 | 2,770.00 | 2,742.00 | 2,755.00 | 2,755.00 | -1.01% | 62,600 |
| Apr 30, 2026 | 2,769.00 | 2,787.00 | 2,755.00 | 2,783.00 | 2,783.00 | -0.04% | 82,900 |
| Apr 28, 2026 | 2,778.00 | 2,785.00 | 2,772.00 | 2,784.00 | 2,784.00 | 0.54% | 87,700 |
| Apr 27, 2026 | 2,768.00 | 2,796.00 | 2,762.00 | 2,769.00 | 2,769.00 | -0.22% | 79,700 |
| Apr 24, 2026 | 2,786.00 | 2,795.00 | 2,763.00 | 2,775.00 | 2,775.00 | -0.39% | 62,100 |
| Apr 23, 2026 | 2,786.00 | 2,787.00 | 2,768.00 | 2,786.00 | 2,786.00 | 0.04% | 80,900 |
| Apr 22, 2026 | 2,834.00 | 2,835.00 | 2,785.00 | 2,785.00 | 2,785.00 | -1.73% | 95,000 |
| Apr 21, 2026 | 2,885.00 | 2,891.00 | 2,832.00 | 2,834.00 | 2,834.00 | -2.04% | 90,000 |
| Apr 20, 2026 | 2,912.00 | 2,912.00 | 2,881.00 | 2,893.00 | 2,893.00 | -0.07% | 62,300 |
| Apr 17, 2026 | 2,914.00 | 2,924.00 | 2,890.00 | 2,895.00 | 2,895.00 | -0.17% | 52,900 |
| Apr 16, 2026 | 2,906.00 | 2,926.00 | 2,897.00 | 2,900.00 | 2,900.00 | 0.17% | 68,400 |
| Apr 15, 2026 | 2,899.00 | 2,910.00 | 2,883.00 | 2,895.00 | 2,895.00 | 0.59% | 57,600 |
| Apr 14, 2026 | 2,928.00 | 2,932.00 | 2,871.00 | 2,878.00 | 2,878.00 | -1.37% | 77,900 |
| Apr 13, 2026 | 2,916.00 | 2,922.00 | 2,908.00 | 2,918.00 | 2,918.00 | 0.07% | 64,900 |
| Apr 10, 2026 | 2,989.00 | 2,999.00 | 2,907.00 | 2,916.00 | 2,916.00 | -1.88% | 85,300 |
| Apr 9, 2026 | 3,000.00 | 3,015.00 | 2,968.00 | 2,972.00 | 2,972.00 | -0.90% | 68,200 |
| Apr 8, 2026 | 3,065.00 | 3,065.00 | 2,991.00 | 2,999.00 | 2,999.00 | -0.53% | 82,900 |
| Apr 7, 2026 | 3,040.00 | 3,050.00 | 3,005.00 | 3,015.00 | 3,015.00 | -0.17% | 79,300 |