Artra Group Corporation (TYO:6029)
Japan · Delayed Price · Currency is JPY 168.00
-1.00 (-0.59%)
Feb 13, 2026, 3:30 PM JST
Artra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | -2.31% | 58,500 |
| Dec 17, 2025 | 170.00 | 173.00 | 168.00 | 173.00 | 173.00 | 1.76% | 52,300 |
| Dec 16, 2025 | 174.00 | 175.00 | 169.00 | 170.00 | 170.00 | -2.30% | 95,500 |
| Dec 15, 2025 | 180.00 | 182.00 | 173.00 | 174.00 | 174.00 | -3.33% | 200,000 |
| Dec 12, 2025 | 178.00 | 184.00 | 177.00 | 180.00 | 180.00 | -0.55% | 184,500 |
| Dec 11, 2025 | 192.00 | 199.00 | 176.00 | 181.00 | 181.00 | -3.21% | 576,800 |
| Dec 10, 2025 | 171.00 | 194.00 | 171.00 | 187.00 | 187.00 | 10.00% | 830,100 |
| Dec 9, 2025 | 169.00 | 172.00 | 169.00 | 170.00 | 170.00 | -0.58% | 55,200 |
| Dec 8, 2025 | 170.00 | 172.00 | 165.00 | 171.00 | 171.00 | - | 84,900 |
| Dec 5, 2025 | 172.00 | 174.00 | 170.00 | 171.00 | 171.00 | - | 23,400 |
| Dec 4, 2025 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | -1.72% | 82,500 |
| Dec 3, 2025 | 166.00 | 175.00 | 163.00 | 174.00 | 174.00 | 5.45% | 127,100 |
| Dec 2, 2025 | 176.00 | 176.00 | 164.00 | 165.00 | 165.00 | -5.71% | 206,700 |
| Dec 1, 2025 | 174.00 | 187.00 | 174.00 | 175.00 | 175.00 | 1.74% | 244,700 |
| Nov 28, 2025 | 172.00 | 176.00 | 170.00 | 172.00 | 172.00 | - | 80,200 |