Artra Group Corporation (TYO:6029)
Japan · Delayed Price · Currency is JPY 170.00
-8.00 (-4.49%)
Nov 5, 2026, 3:30 PM JST
Artra Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 182.00 | 185.00 | 167.00 | 170.00 | 170.00 | -4.49% | 245,500 |
| Nov 4, 2026 | 190.00 | 194.00 | 178.00 | 178.00 | 178.00 | -8.72% | 592,200 |
| Nov 2, 2026 | 205.00 | 233.00 | 194.00 | 195.00 | 195.00 | -14.85% | 2,753,200 |
| Oct 30, 2026 | 233.00 | 233.00 | 223.00 | 229.00 | 229.00 | 25.14% | 907,800 |
| Oct 29, 2026 | 185.00 | 186.00 | 182.00 | 183.00 | 183.00 | -1.08% | 36,600 |
| Oct 28, 2026 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | - | 5,300 |
| Oct 27, 2026 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | 0.54% | 8,200 |
| Oct 26, 2026 | 184.00 | 188.00 | 184.00 | 184.00 | 184.00 | -0.54% | 4,200 |
| Oct 23, 2026 | 185.00 | 187.00 | 183.00 | 185.00 | 185.00 | - | 11,300 |
| Oct 22, 2026 | 184.00 | 187.00 | 183.00 | 185.00 | 185.00 | 1.09% | 15,000 |
| Oct 21, 2026 | 188.00 | 189.00 | 183.00 | 183.00 | 183.00 | -2.14% | 29,400 |
| Oct 20, 2026 | 185.00 | 188.00 | 185.00 | 187.00 | 187.00 | - | 23,500 |
| Oct 19, 2026 | 186.00 | 191.00 | 184.00 | 187.00 | 187.00 | - | 18,200 |
| Oct 16, 2026 | 188.00 | 189.00 | 184.00 | 187.00 | 187.00 | - | 21,700 |
| Oct 15, 2026 | 190.00 | 190.00 | 182.00 | 187.00 | 187.00 | -2.09% | 56,600 |
| Oct 14, 2026 | 191.00 | 192.00 | 189.00 | 191.00 | 191.00 | 0.53% | 29,300 |
| Oct 13, 2026 | 192.00 | 192.00 | 189.00 | 190.00 | 190.00 | -1.04% | 17,500 |
| Oct 9, 2026 | 189.00 | 194.00 | 189.00 | 192.00 | 192.00 | 1.59% | 19,100 |
| Oct 8, 2026 | 188.00 | 194.00 | 188.00 | 189.00 | 189.00 | 0.53% | 25,700 |
| Oct 7, 2026 | 190.00 | 191.00 | 188.00 | 188.00 | 188.00 | -1.05% | 30,400 |
| Oct 6, 2026 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | - | 24,100 |
| Oct 5, 2026 | 189.00 | 192.00 | 189.00 | 190.00 | 190.00 | 1.06% | 32,600 |
| Oct 2, 2026 | 190.00 | 190.00 | 186.00 | 188.00 | 188.00 | -1.57% | 15,200 |
| Oct 1, 2026 | 191.00 | 194.00 | 190.00 | 191.00 | 191.00 | - | 40,000 |
| Sep 30, 2026 | 190.00 | 193.00 | 190.00 | 191.00 | 191.00 | - | 16,400 |
| Sep 29, 2026 | 192.00 | 192.00 | 189.00 | 191.00 | 191.00 | - | 19,100 |
| Sep 28, 2026 | 192.00 | 192.00 | 189.00 | 191.00 | 191.00 | - | 34,800 |
| Sep 25, 2026 | 189.00 | 191.00 | 189.00 | 191.00 | 191.00 | 1.60% | 22,100 |
| Sep 24, 2026 | 188.00 | 188.00 | 185.00 | 188.00 | 188.00 | -0.53% | 25,800 |
| Sep 18, 2026 | 192.00 | 195.00 | 187.00 | 189.00 | 189.00 | -1.56% | 39,800 |
| Sep 17, 2026 | 191.00 | 196.00 | 191.00 | 192.00 | 192.00 | 0.52% | 31,200 |
| Sep 16, 2026 | 192.00 | 200.00 | 191.00 | 191.00 | 191.00 | - | 89,800 |
| Sep 15, 2026 | 191.00 | 197.00 | 187.00 | 191.00 | 191.00 | 2.69% | 49,000 |
| Sep 14, 2026 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | -0.53% | 27,400 |
| Sep 11, 2026 | 185.00 | 188.00 | 184.00 | 187.00 | 187.00 | 0.54% | 28,200 |
| Sep 10, 2026 | 186.00 | 187.00 | 184.00 | 186.00 | 186.00 | 0.54% | 10,500 |
| Sep 9, 2026 | 186.00 | 188.00 | 184.00 | 185.00 | 185.00 | -0.54% | 15,000 |
| Sep 8, 2026 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 1.09% | 2,600 |
| Sep 7, 2026 | 188.00 | 188.00 | 184.00 | 184.00 | 184.00 | -0.54% | 11,500 |
| Sep 4, 2026 | 185.00 | 187.00 | 185.00 | 185.00 | 185.00 | - | 2,900 |
| Sep 3, 2026 | 185.00 | 188.00 | 184.00 | 185.00 | 185.00 | - | 14,200 |
| Sep 2, 2026 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | - | 25,100 |
| Sep 1, 2026 | 188.00 | 188.00 | 184.00 | 185.00 | 185.00 | -0.54% | 21,400 |
| Aug 31, 2026 | 189.00 | 189.00 | 184.00 | 186.00 | 186.00 | - | 17,900 |
| Aug 28, 2026 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | -2.11% | 6,700 |
| Aug 27, 2026 | 187.00 | 193.00 | 186.00 | 190.00 | 190.00 | 4.40% | 32,300 |
| Aug 26, 2026 | 186.00 | 187.00 | 180.00 | 182.00 | 182.00 | -2.15% | 45,200 |
| Aug 25, 2026 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | - | 11,300 |
| Aug 24, 2026 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | -1.59% | 29,900 |
| Aug 21, 2026 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | -1.56% | 7,200 |