Skip to main content
logo
Arata Corporation (TYO:2733)
Japan flag Japan · Delayed Price · Currency is JPY
2,534.00
-36.00 (-1.40%)
Aug 4, 2026, 1:54 PM JST

Arata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 20262,602.002,637.002,552.002,580.00--1.19%65,600
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
Jun 12, 20262,480.002,493.002,464.002,481.002,481.000.12%82,300
Jun 11, 20262,490.002,490.002,460.002,478.002,478.00-0.64%74,700
Jun 10, 20262,487.002,494.002,465.002,494.002,494.000.97%89,500
Jun 9, 20262,502.002,513.002,463.002,470.002,470.00-1.28%96,500
Jun 8, 20262,471.002,520.002,462.002,502.002,502.000.97%118,600
Jun 5, 20262,450.002,494.002,450.002,478.002,478.001.52%104,500
Jun 4, 20262,476.002,479.002,441.002,441.002,441.00-1.85%112,900
Jun 3, 20262,482.002,494.002,459.002,487.002,487.000.16%83,600
Jun 2, 20262,485.002,494.002,456.002,483.002,483.00-0.80%140,300
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