Skip to main content
logo
Agratio urban design Inc. (TYO:3467)
Japan flag Japan · Delayed Price · Currency is JPY
2,256.00
+4.00 (0.18%)
May 7, 2026, 3:30 PM JST

Agratio urban design Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,562.002,644.002,559.002,629.002,629.00-5.16%14,800
Mar 27, 20262,802.002,842.002,772.002,772.002,662.00-2.81%14,200
Mar 26, 20262,877.002,877.002,810.002,852.002,738.830.46%10,900
Mar 25, 20262,796.002,889.002,795.002,839.002,726.341.87%9,100
Mar 24, 20262,746.002,787.002,732.002,787.002,676.401.75%7,400
Mar 23, 20262,771.002,771.002,700.002,739.002,630.31-2.42%15,000
Mar 19, 20262,786.002,886.002,786.002,807.002,695.61-2.74%12,500
Mar 18, 20262,767.002,900.002,767.002,886.002,771.483.55%11,000
Mar 17, 20262,782.002,789.002,760.002,787.002,676.400.50%7,900
Mar 16, 20262,752.002,795.002,711.002,773.002,662.96-1.00%18,700
Mar 13, 20262,761.002,851.002,728.002,801.002,689.85-0.36%6,300
Mar 12, 20262,853.002,893.002,781.002,811.002,699.45-1.47%15,400
Mar 11, 20262,770.002,853.002,756.002,853.002,739.793.18%10,900
Mar 10, 20262,750.002,790.002,735.002,765.002,655.280.77%7,200
Mar 9, 20262,685.002,750.002,640.002,744.002,635.11-0.22%13,100
Mar 6, 20262,703.002,770.002,621.002,750.002,640.87-0.11%8,700
Mar 5, 20262,715.002,775.002,702.002,753.002,643.755.28%12,700
Mar 4, 20262,651.002,723.002,590.002,615.002,511.23-4.32%22,600
Mar 3, 20262,785.002,785.002,721.002,733.002,624.55-1.83%14,700
Mar 2, 20262,771.002,872.002,746.002,784.002,673.52-2.14%10,300
Feb 27, 20262,786.002,845.002,786.002,845.002,732.101.79%5,500
Feb 26, 20262,793.002,807.002,785.002,795.002,684.090.07%6,300
Feb 25, 20262,854.002,854.002,772.002,793.002,682.17-2.10%10,400
Feb 24, 20262,846.002,870.002,837.002,853.002,739.790.21%4,700
Feb 20, 20262,822.002,898.002,822.002,847.002,734.02-0.38%7,000
Feb 19, 20262,770.002,866.002,770.002,858.002,744.593.25%13,500