Artra Group Corporation (TYO:6029)
Japan · Delayed Price · Currency is JPY 145.00
0.00 (0.00%)
At close: Mar 6, 2026
Artra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 14,800 |
| Mar 5, 2026 | 141.00 | 146.00 | 141.00 | 145.00 | 145.00 | 6.62% | 57,800 |
| Mar 4, 2026 | 149.00 | 149.00 | 134.00 | 136.00 | 136.00 | -7.48% | 155,400 |
| Mar 3, 2026 | 152.00 | 153.00 | 147.00 | 147.00 | 147.00 | -3.29% | 140,500 |
| Mar 2, 2026 | 153.00 | 154.00 | 151.00 | 152.00 | 152.00 | -0.65% | 24,500 |
| Feb 27, 2026 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | - | 32,700 |
| Feb 26, 2026 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | 1.32% | 27,400 |
| Feb 25, 2026 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | -0.66% | 25,400 |
| Feb 24, 2026 | 155.00 | 156.00 | 150.00 | 152.00 | 152.00 | -1.94% | 95,500 |
| Feb 20, 2026 | 154.00 | 155.00 | 152.00 | 155.00 | 155.00 | -0.64% | 35,300 |
| Feb 19, 2026 | 154.00 | 157.00 | 153.00 | 156.00 | 156.00 | -0.64% | 66,100 |
| Feb 18, 2026 | 152.00 | 157.00 | 151.00 | 157.00 | 157.00 | 0.64% | 136,900 |
| Feb 17, 2026 | 159.00 | 160.00 | 154.00 | 156.00 | 156.00 | -3.11% | 118,800 |
| Feb 16, 2026 | 163.00 | 163.00 | 155.00 | 161.00 | 161.00 | -4.17% | 117,500 |
| Feb 13, 2026 | 167.00 | 169.00 | 166.00 | 168.00 | 168.00 | -0.59% | 46,700 |
| Feb 12, 2026 | 166.00 | 170.00 | 166.00 | 169.00 | 169.00 | - | 36,200 |
| Feb 10, 2026 | 165.00 | 170.00 | 165.00 | 169.00 | 169.00 | 2.42% | 48,200 |
| Feb 9, 2026 | 165.00 | 167.00 | 163.00 | 165.00 | 165.00 | 1.85% | 39,700 |
| Feb 6, 2026 | 166.00 | 166.00 | 161.00 | 162.00 | 162.00 | -3.57% | 146,100 |
| Feb 5, 2026 | 169.00 | 170.00 | 166.00 | 168.00 | 168.00 | -0.59% | 48,700 |
| Feb 4, 2026 | 170.00 | 173.00 | 169.00 | 169.00 | 169.00 | -1.74% | 65,000 |
| Feb 3, 2026 | 171.00 | 173.00 | 170.00 | 172.00 | 172.00 | 0.58% | 23,300 |
| Feb 2, 2026 | 171.00 | 173.00 | 171.00 | 171.00 | 171.00 | -0.58% | 26,800 |
| Jan 30, 2026 | 176.00 | 177.00 | 170.00 | 172.00 | 172.00 | 2.99% | 123,400 |
| Jan 29, 2026 | 168.00 | 169.00 | 165.00 | 167.00 | 167.00 | -1.18% | 61,200 |
| Jan 28, 2026 | 174.00 | 175.00 | 169.00 | 169.00 | 169.00 | -2.31% | 107,700 |
| Jan 27, 2026 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | -0.57% | 33,400 |
| Jan 26, 2026 | 173.00 | 176.00 | 172.00 | 174.00 | 174.00 | -1.14% | 36,700 |
| Jan 23, 2026 | 176.00 | 176.00 | 174.00 | 176.00 | 176.00 | 1.73% | 24,200 |
| Jan 22, 2026 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | -0.57% | 40,500 |
| Jan 21, 2026 | 177.00 | 177.00 | 174.00 | 174.00 | 174.00 | -2.25% | 49,900 |
| Jan 20, 2026 | 178.00 | 179.00 | 178.00 | 178.00 | 178.00 | - | 22,100 |
| Jan 19, 2026 | 179.00 | 179.00 | 176.00 | 178.00 | 178.00 | 0.56% | 60,400 |
| Jan 16, 2026 | 176.00 | 178.00 | 175.00 | 177.00 | 177.00 | - | 77,900 |
| Jan 15, 2026 | 173.00 | 177.00 | 173.00 | 177.00 | 177.00 | 2.31% | 49,400 |
| Jan 14, 2026 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | -1.14% | 67,800 |
| Jan 13, 2026 | 181.00 | 182.00 | 174.00 | 175.00 | 175.00 | -3.31% | 159,100 |
| Jan 9, 2026 | 178.00 | 187.00 | 177.00 | 181.00 | 181.00 | 2.84% | 256,900 |
| Jan 8, 2026 | 174.00 | 177.00 | 173.00 | 176.00 | 176.00 | 1.15% | 68,700 |
| Jan 7, 2026 | 172.00 | 176.00 | 172.00 | 174.00 | 174.00 | - | 81,100 |
| Jan 6, 2026 | 174.00 | 177.00 | 171.00 | 174.00 | 174.00 | -0.57% | 119,500 |
| Jan 5, 2026 | 171.00 | 183.00 | 170.00 | 175.00 | 175.00 | 2.94% | 274,300 |
| Dec 30, 2025 | 173.00 | 175.00 | 170.00 | 170.00 | 170.00 | -1.73% | 163,500 |
| Dec 29, 2025 | 175.00 | 180.00 | 170.00 | 173.00 | 173.00 | -4.95% | 371,500 |
| Dec 26, 2025 | 193.00 | 194.00 | 181.00 | 182.00 | 182.00 | -5.70% | 411,400 |
| Dec 25, 2025 | 193.00 | 197.00 | 189.00 | 193.00 | 193.00 | - | 222,800 |
| Dec 24, 2025 | 215.00 | 222.00 | 188.00 | 193.00 | 193.00 | -3.50% | 1,275,100 |
| Dec 23, 2025 | 238.00 | 248.00 | 199.00 | 200.00 | 200.00 | -10.71% | 3,041,600 |
| Dec 22, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 28.74% | 87,500 |
| Dec 19, 2025 | 170.00 | 175.00 | 170.00 | 174.00 | 174.00 | 2.96% | 67,600 |