Skip to main content
logo
Agratio urban design Inc. (TYO:3467)
Japan flag Japan · Delayed Price · Currency is JPY
2,526.00
+28.00 (1.12%)
May 29, 2026, 3:30 PM JST

Agratio urban design Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,500.002,536.002,486.002,526.002,526.001.12%4,900
May 28, 20262,452.002,499.002,450.002,498.002,498.001.88%8,400
May 27, 20262,508.002,508.002,451.002,452.002,452.00-2.27%22,300
May 26, 20262,518.002,536.002,481.002,509.002,509.00-0.36%8,300
May 25, 20262,548.002,583.002,510.002,518.002,518.00-1.06%7,400
May 22, 20262,585.002,585.002,532.002,545.002,545.00-3,700
May 21, 20262,550.002,581.002,545.002,545.002,545.00-0.20%4,100
May 20, 20262,567.002,570.002,521.002,550.002,550.00-0.66%7,200
May 19, 20262,564.002,611.002,564.002,567.002,567.000.16%5,200
May 18, 20262,609.002,610.002,551.002,563.002,563.00-2.36%13,500
May 15, 20262,640.002,659.002,625.002,625.002,625.00-7,100
May 14, 20262,637.002,637.002,573.002,625.002,625.00-0.49%14,700
May 13, 20262,644.002,733.002,597.002,638.002,638.0015.00%70,000
May 12, 20262,333.002,355.002,294.002,294.002,294.00-0.74%8,600
May 11, 20262,244.002,323.002,244.002,311.002,311.002.99%6,000
May 8, 20262,256.002,269.002,237.002,244.002,244.00-0.53%8,000
May 7, 20262,255.002,288.002,240.002,256.002,256.000.18%10,800
May 1, 20262,271.002,271.002,237.002,252.002,252.00-0.84%6,800
Apr 30, 20262,312.002,312.002,271.002,271.002,271.00-2.28%13,700
Apr 28, 20262,301.002,324.002,301.002,324.002,324.000.04%2,100
Apr 27, 20262,303.002,336.002,291.002,323.002,323.000.61%6,500
Apr 24, 20262,309.002,346.002,301.002,309.002,309.00-0.17%7,600
Apr 23, 20262,352.002,352.002,289.002,313.002,313.00-2.36%10,900
Apr 22, 20262,400.002,424.002,347.002,369.002,369.00-1.09%5,500
Apr 21, 20262,410.002,411.002,386.002,395.002,395.000.42%3,600
Apr 20, 20262,375.002,449.002,363.002,385.002,385.000.21%11,400
Apr 17, 20262,368.002,399.002,360.002,380.002,380.000.29%6,300
Apr 16, 20262,384.002,407.002,367.002,373.002,373.00-1.04%9,200
Apr 15, 20262,450.002,450.002,380.002,398.002,398.00-2.12%8,800
Apr 14, 20262,487.002,487.002,367.002,450.002,450.00-1.49%37,000
Apr 13, 20262,504.002,539.002,463.002,487.002,487.00-0.60%8,400
Apr 10, 20262,527.002,543.002,502.002,502.002,502.00-1.38%4,300
Apr 9, 20262,559.002,592.002,537.002,537.002,537.00-0.86%5,700
Apr 8, 20262,531.002,575.002,531.002,559.002,559.001.23%6,200
Apr 7, 20262,522.002,575.002,522.002,528.002,528.00-0.28%7,000
Apr 6, 20262,503.002,566.002,492.002,535.002,535.000.64%6,200
Apr 3, 20262,538.002,573.002,519.002,519.002,519.00-0.75%8,800
Apr 2, 20262,571.002,622.002,527.002,538.002,538.00-1.28%15,300
Apr 1, 20262,648.002,690.002,541.002,571.002,571.00-2.91%20,300
Mar 31, 20262,626.002,660.002,600.002,648.002,648.000.72%6,400
Mar 30, 20262,562.002,644.002,559.002,629.002,629.00-0.94%14,800
Mar 27, 20262,802.002,842.002,772.002,772.002,654.00-2.81%14,200
Mar 26, 20262,877.002,877.002,810.002,852.002,730.590.46%10,900
Mar 25, 20262,796.002,889.002,795.002,839.002,718.151.87%9,100
Mar 24, 20262,746.002,787.002,732.002,787.002,668.361.75%7,400
Mar 23, 20262,771.002,771.002,700.002,739.002,622.40-2.42%15,000
Mar 19, 20262,786.002,886.002,786.002,807.002,687.51-2.74%12,500
Mar 18, 20262,767.002,900.002,767.002,886.002,763.153.55%11,000
Mar 17, 20262,782.002,789.002,760.002,787.002,668.360.50%7,900
Mar 16, 20262,752.002,795.002,711.002,773.002,654.96-1.00%18,700