Skip to main content
logo
Arata Corporation (TYO:2733)
Japan flag Japan · Delayed Price · Currency is JPY
2,698.00
+48.00 (1.81%)
Sep 14, 2026, 1:06 PM JST

Arata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,641.002,671.002,638.002,650.002,650.00-0.56%104,300
Sep 10, 20262,655.002,665.002,636.002,665.002,665.000.38%84,700
Sep 9, 20262,661.002,670.002,645.002,655.002,655.00-0.56%74,700
Sep 8, 20262,665.002,676.002,655.002,670.002,670.00-0.07%59,200
Sep 7, 20262,680.002,687.002,664.002,672.002,672.00-0.67%82,600
Sep 4, 20262,691.002,697.002,683.002,690.002,690.00-0.30%69,300
Sep 3, 20262,693.002,719.002,685.002,698.002,698.000.19%64,200
Sep 2, 20262,710.002,710.002,685.002,693.002,693.00-0.88%85,200
Sep 1, 20262,725.002,753.002,713.002,717.002,717.00-0.29%87,600
Aug 31, 20262,738.002,738.002,709.002,725.002,725.00-0.47%94,700
Aug 28, 20262,716.002,738.002,712.002,738.002,738.000.26%74,000
Aug 27, 20262,729.002,744.002,714.002,731.002,731.000.04%70,400
Aug 26, 20262,711.002,735.002,711.002,730.002,730.000.74%65,700
Aug 25, 20262,706.002,728.002,700.002,710.002,710.000.74%66,700
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