Skip to main content
logo
Arata Corporation (TYO:2733)
Japan flag Japan · Delayed Price · Currency is JPY
2,789.00
+26.00 (0.94%)
May 13, 2026, 3:30 PM JST

Arata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20262,764.002,780.002,764.002,776.00-0.47%12,500
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, 20262,901.002,941.002,880.002,940.002,940.00-2.16%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
Mar 17, 20262,974.002,991.002,968.002,969.002,913.670.61%49,800
Mar 16, 20262,936.002,962.002,933.002,951.002,896.010.37%78,500
Mar 13, 20262,928.002,960.002,928.002,940.002,885.21-0.54%83,700
Mar 12, 20262,993.002,993.002,947.002,956.002,900.91-1.14%89,500
Mar 11, 20263,010.003,010.002,990.002,990.002,934.28-0.03%54,600
Mar 10, 20263,000.003,005.002,979.002,991.002,935.260.67%61,300
Mar 9, 20262,917.002,986.002,901.002,971.002,915.63-0.07%111,700
Mar 6, 20262,978.002,982.002,949.002,973.002,917.60-0.47%61,600
Mar 5, 20262,999.003,010.002,971.002,987.002,931.341.25%76,200
Mar 4, 20262,999.003,000.002,917.002,950.002,895.02-1.67%132,200
Mar 3, 20263,035.003,040.003,000.003,000.002,944.09-1.32%66,000
Mar 2, 20263,035.003,070.003,020.003,040.002,983.35-1.30%66,500
Feb 27, 20263,070.003,085.003,050.003,080.003,022.600.82%66,700
Feb 26, 20263,070.003,075.003,050.003,055.002,998.07-0.33%38,300