Skip to main content
logo
Arata Corporation (TYO:2733)
Japan flag Japan · Delayed Price · Currency is JPY
2,490.00
-33.00 (-1.31%)
Oct 5, 2026, 3:30 PM JST

Arata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,599.002,599.002,517.002,523.002,523.00-2.29%108,400
Oct 1, 20262,591.002,597.002,565.002,582.002,582.00-0.92%104,200
Sep 30, 20262,609.002,620.002,586.002,606.002,606.00-0.11%128,300
Sep 29, 20262,634.002,644.002,600.002,609.002,609.00-1.14%173,400
Sep 28, 20262,733.002,745.002,695.002,695.002,639.00-0.92%512,100
Sep 25, 20262,728.002,748.002,712.002,720.002,663.480.29%268,500
Sep 24, 20262,705.002,734.002,702.002,712.002,655.650.26%321,800
Sep 18, 20262,744.002,744.002,705.002,705.002,648.79-1.24%199,100
Sep 17, 20262,697.002,739.002,697.002,739.002,682.091.48%134,700
Sep 16, 20262,695.002,721.002,695.002,699.002,642.920.15%95,400
Sep 15, 20262,710.002,724.002,695.002,695.002,639.00-0.48%86,800
Sep 14, 20262,674.002,710.002,666.002,708.002,651.732.19%120,200
Sep 11, 20262,641.002,671.002,638.002,650.002,594.94-0.56%104,300
Sep 10, 20262,655.002,665.002,636.002,665.002,609.620.38%84,700
Sep 9, 20262,661.002,670.002,645.002,655.002,599.83-0.56%74,700
Sep 8, 20262,665.002,676.002,655.002,670.002,614.52-0.07%59,200
Sep 7, 20262,680.002,687.002,664.002,672.002,616.48-0.67%82,600
Sep 4, 20262,691.002,697.002,683.002,690.002,634.10-0.30%69,300
Sep 3, 20262,693.002,719.002,685.002,698.002,641.940.19%64,200
Sep 2, 20262,710.002,710.002,685.002,693.002,637.04-0.88%85,200
Sep 1, 20262,725.002,753.002,713.002,717.002,660.54-0.29%87,600
Aug 31, 20262,738.002,738.002,709.002,725.002,668.38-0.47%94,700
Aug 28, 20262,716.002,738.002,712.002,738.002,681.110.26%74,000
Aug 27, 20262,729.002,744.002,714.002,731.002,674.250.04%70,400
Aug 26, 20262,711.002,735.002,711.002,730.002,673.270.74%65,700
Aug 25, 20262,706.002,728.002,700.002,710.002,653.690.74%66,700
Aug 24, 20262,695.002,714.002,680.002,690.002,634.100.26%76,700
Aug 21, 20262,660.002,684.002,659.002,683.002,627.250.90%68,800
Aug 20, 20262,649.002,660.002,635.002,659.002,603.751.18%83,500
Aug 19, 20262,635.002,635.002,602.002,628.002,573.390.54%66,900
Aug 18, 20262,574.002,622.002,571.002,614.002,559.681.51%60,300
Aug 17, 20262,580.002,589.002,571.002,575.002,521.49-0.23%59,900
Aug 14, 20262,561.002,586.002,554.002,581.002,527.370.47%52,900
Aug 13, 20262,570.002,580.002,542.002,569.002,515.62-112,500
Aug 12, 20262,553.002,592.002,549.002,569.002,515.620.23%122,400
Aug 10, 20262,575.002,576.002,525.002,563.002,509.74-0.77%101,400
Aug 7, 20262,542.002,583.002,535.002,583.002,529.331.29%66,700
Aug 6, 20262,522.002,550.002,513.002,550.002,497.011.80%78,100
Aug 5, 20262,518.002,528.002,498.002,505.002,452.95-0.87%91,200
Aug 4, 20262,566.002,569.002,522.002,527.002,474.49-1.67%95,800
Aug 3, 20262,602.002,637.002,552.002,570.002,516.60-1.57%100,200
Jul 31, 20262,693.002,699.002,611.002,611.002,556.75-3.04%103,500
Jul 30, 20262,700.002,709.002,660.002,693.002,637.04-0.59%115,200
Jul 29, 20262,665.002,728.002,660.002,709.002,652.712.77%159,100
Jul 28, 20262,633.002,653.002,620.002,636.002,581.230.61%96,300
Jul 27, 20262,594.002,624.002,575.002,620.002,565.561.79%67,300
Jul 24, 20262,562.002,582.002,555.002,574.002,520.51-0.23%61,300
Jul 23, 20262,580.002,598.002,570.002,580.002,526.39-0.31%67,300
Jul 22, 20262,590.002,597.002,570.002,588.002,534.22-0.19%95,100
Jul 21, 20262,608.002,637.002,591.002,593.002,539.12-0.42%120,900