Skip to main content
logo
Arata Corporation (TYO:2733)
Japan flag Japan · Delayed Price · Currency is JPY
2,548.00
+18.00 (0.71%)
Jul 13, 2026, 3:30 PM JST

Arata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 20262,540.002,557.002,534.002,549.00-0.75%45,600
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
May 22, 20262,625.002,640.002,611.002,624.002,624.00-0.23%74,800
May 21, 20262,636.002,640.002,610.002,630.002,630.000.42%72,100
May 20, 20262,676.002,676.002,616.002,619.002,619.00-2.13%94,900
May 19, 20262,686.002,686.002,664.002,676.002,676.001.17%90,000
May 18, 20262,675.002,709.002,642.002,645.002,645.00-0.94%117,300
May 15, 20262,700.002,701.002,601.002,670.002,670.00-3.78%258,900
May 14, 20262,799.002,799.002,770.002,775.002,775.00-0.50%60,000
May 13, 20262,764.002,802.002,764.002,789.002,789.000.94%76,800
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