Agratio urban design Inc. (TYO:3467)
Japan · Delayed Price · Currency is JPY 2,743.00
-9.00 (-0.33%)
Oct 29, 2026, 3:30 PM JST
Agratio urban design Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2,782.00 | 2,782.00 | 2,727.00 | 2,743.00 | 2,743.00 | -0.33% | 2,700 |
| Oct 28, 2026 | 2,789.00 | 2,828.00 | 2,752.00 | 2,752.00 | 2,752.00 | -1.43% | 6,900 |
| Oct 27, 2026 | 2,786.00 | 2,792.00 | 2,752.00 | 2,792.00 | 2,792.00 | 0.69% | 3,300 |
| Oct 26, 2026 | 2,735.00 | 2,773.00 | 2,715.00 | 2,773.00 | 2,773.00 | 2.29% | 2,700 |
| Oct 23, 2026 | 2,705.00 | 2,777.00 | 2,692.00 | 2,711.00 | 2,711.00 | -0.29% | 5,900 |
| Oct 22, 2026 | 2,685.00 | 2,728.00 | 2,680.00 | 2,719.00 | 2,719.00 | 1.27% | 2,800 |
| Oct 21, 2026 | 2,699.00 | 2,724.00 | 2,675.00 | 2,685.00 | 2,685.00 | 0.60% | 4,700 |
| Oct 20, 2026 | 2,677.00 | 2,700.00 | 2,669.00 | 2,669.00 | 2,669.00 | -0.45% | 2,500 |
| Oct 19, 2026 | 2,670.00 | 2,700.00 | 2,670.00 | 2,681.00 | 2,681.00 | 0.30% | 2,800 |
| Oct 16, 2026 | 2,677.00 | 2,680.00 | 2,654.00 | 2,673.00 | 2,673.00 | 0.87% | 3,100 |
| Oct 15, 2026 | 2,668.00 | 2,694.00 | 2,650.00 | 2,650.00 | 2,650.00 | -0.67% | 6,200 |
| Oct 14, 2026 | 2,686.00 | 2,699.00 | 2,668.00 | 2,668.00 | 2,668.00 | -0.67% | 3,900 |
| Oct 13, 2026 | 2,663.00 | 2,750.00 | 2,663.00 | 2,686.00 | 2,686.00 | 0.75% | 5,500 |
| Oct 9, 2026 | 2,660.00 | 2,710.00 | 2,653.00 | 2,666.00 | 2,666.00 | 0.11% | 3,900 |
| Oct 8, 2026 | 2,710.00 | 2,715.00 | 2,658.00 | 2,663.00 | 2,663.00 | -1.77% | 4,900 |
| Oct 7, 2026 | 2,790.00 | 2,790.00 | 2,700.00 | 2,711.00 | 2,711.00 | -2.83% | 21,000 |
| Oct 6, 2026 | 2,752.00 | 2,790.00 | 2,739.00 | 2,790.00 | 2,790.00 | 1.86% | 4,300 |
| Oct 5, 2026 | 2,717.00 | 2,740.00 | 2,716.00 | 2,739.00 | 2,739.00 | 0.77% | 5,200 |
| Oct 2, 2026 | 2,787.00 | 2,795.00 | 2,718.00 | 2,718.00 | 2,718.00 | -2.58% | 3,200 |
| Oct 1, 2026 | 2,825.00 | 2,825.00 | 2,785.00 | 2,790.00 | 2,790.00 | -1.06% | 4,300 |
| Sep 30, 2026 | 2,828.00 | 2,840.00 | 2,802.00 | 2,820.00 | 2,820.00 | -0.28% | 5,400 |
| Sep 29, 2026 | 2,817.00 | 2,829.00 | 2,760.00 | 2,828.00 | 2,828.00 | 0.39% | 2,900 |
| Sep 28, 2026 | 2,838.00 | 2,838.00 | 2,800.00 | 2,817.00 | 2,817.00 | -0.74% | 6,700 |
| Sep 25, 2026 | 2,839.00 | 2,844.00 | 2,826.00 | 2,838.00 | 2,838.00 | 0.82% | 2,600 |
| Sep 24, 2026 | 2,820.00 | 2,838.00 | 2,808.00 | 2,815.00 | 2,815.00 | -0.04% | 4,300 |
| Sep 18, 2026 | 2,870.00 | 2,870.00 | 2,808.00 | 2,816.00 | 2,816.00 | -1.16% | 5,200 |
| Sep 17, 2026 | 2,761.00 | 2,849.00 | 2,754.00 | 2,849.00 | 2,849.00 | 3.52% | 7,400 |
| Sep 16, 2026 | 2,748.00 | 2,785.00 | 2,748.00 | 2,752.00 | 2,752.00 | 0.84% | 4,400 |
| Sep 15, 2026 | 2,686.00 | 2,747.00 | 2,686.00 | 2,729.00 | 2,729.00 | 1.49% | 2,600 |
| Sep 14, 2026 | 2,680.00 | 2,757.00 | 2,680.00 | 2,689.00 | 2,689.00 | 0.34% | 7,800 |
| Sep 11, 2026 | 2,695.00 | 2,739.00 | 2,650.00 | 2,680.00 | 2,680.00 | -0.70% | 8,600 |
| Sep 10, 2026 | 2,702.00 | 2,738.00 | 2,692.00 | 2,699.00 | 2,699.00 | -1.21% | 8,200 |
| Sep 9, 2026 | 2,738.00 | 2,799.00 | 2,700.00 | 2,732.00 | 2,732.00 | -1.30% | 7,400 |
| Sep 8, 2026 | 2,851.00 | 2,876.00 | 2,763.00 | 2,768.00 | 2,768.00 | -3.05% | 10,900 |
| Sep 7, 2026 | 2,910.00 | 2,972.00 | 2,850.00 | 2,855.00 | 2,855.00 | -1.72% | 6,700 |
| Sep 4, 2026 | 2,889.00 | 2,910.00 | 2,889.00 | 2,905.00 | 2,905.00 | 0.73% | 2,400 |
| Sep 3, 2026 | 2,960.00 | 2,960.00 | 2,883.00 | 2,884.00 | 2,884.00 | -0.89% | 2,500 |
| Sep 2, 2026 | 2,940.00 | 2,940.00 | 2,875.00 | 2,910.00 | 2,910.00 | -1.79% | 6,300 |
| Sep 1, 2026 | 2,999.00 | 3,015.00 | 2,958.00 | 2,963.00 | 2,963.00 | -1.13% | 5,200 |
| Aug 31, 2026 | 2,978.00 | 3,000.00 | 2,948.00 | 2,997.00 | 2,997.00 | 0.60% | 5,200 |
| Aug 28, 2026 | 2,961.00 | 2,995.00 | 2,953.00 | 2,979.00 | 2,979.00 | 0.30% | 8,000 |
| Aug 27, 2026 | 3,000.00 | 3,030.00 | 2,970.00 | 2,970.00 | 2,970.00 | -0.97% | 4,300 |
| Aug 26, 2026 | 2,952.00 | 3,000.00 | 2,952.00 | 2,999.00 | 2,999.00 | 1.73% | 8,800 |
| Aug 25, 2026 | 2,980.00 | 2,980.00 | 2,931.00 | 2,948.00 | 2,948.00 | -1.07% | 10,000 |
| Aug 24, 2026 | 2,850.00 | 2,980.00 | 2,850.00 | 2,980.00 | 2,980.00 | 4.75% | 12,900 |
| Aug 21, 2026 | 2,829.00 | 2,858.00 | 2,829.00 | 2,845.00 | 2,845.00 | 0.39% | 2,700 |
| Aug 20, 2026 | 2,810.00 | 2,850.00 | 2,809.00 | 2,834.00 | 2,834.00 | 0.89% | 5,200 |
| Aug 19, 2026 | 2,850.00 | 2,850.00 | 2,787.00 | 2,809.00 | 2,809.00 | -2.13% | 7,800 |
| Aug 18, 2026 | 2,912.00 | 2,920.00 | 2,863.00 | 2,870.00 | 2,870.00 | -1.03% | 4,000 |
| Aug 17, 2026 | 2,898.00 | 2,950.00 | 2,874.00 | 2,900.00 | 2,900.00 | 1.26% | 8,700 |