Artra Group Corporation (TYO:6029)
Japan · Delayed Price · Currency is JPY 191.00
+3.00 (1.60%)
Sep 25, 2026, 3:30 PM JST
Artra Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 189.00 | 194.00 | 189.00 | 192.00 | 192.00 | 1.59% | 22,200 |
| Aug 19, 2026 | 189.00 | 189.00 | 187.00 | 189.00 | 189.00 | - | 9,600 |
| Aug 18, 2026 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | 1.07% | 7,500 |
| Aug 17, 2026 | 190.00 | 191.00 | 185.00 | 187.00 | 187.00 | -2.09% | 43,800 |
| Aug 14, 2026 | 193.00 | 194.00 | 191.00 | 191.00 | 191.00 | -1.04% | 13,300 |
| Aug 13, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | -1.03% | 6,600 |
| Aug 12, 2026 | 194.00 | 196.00 | 194.00 | 195.00 | 195.00 | - | 15,400 |
| Aug 10, 2026 | 197.00 | 198.00 | 194.00 | 195.00 | 195.00 | 0.52% | 23,200 |
| Aug 7, 2026 | 196.00 | 222.00 | 194.00 | 194.00 | 194.00 | -1.02% | 279,300 |
| Aug 6, 2026 | 199.00 | 199.00 | 194.00 | 196.00 | 196.00 | -1.01% | 19,800 |
| Aug 5, 2026 | 195.00 | 199.00 | 195.00 | 198.00 | 198.00 | 2.06% | 15,600 |
| Aug 4, 2026 | 196.00 | 196.00 | 192.00 | 194.00 | 194.00 | -1.02% | 7,000 |
| Aug 3, 2026 | 194.00 | 198.00 | 193.00 | 196.00 | 196.00 | 1.03% | 31,000 |
| Jul 31, 2026 | 193.00 | 196.00 | 192.00 | 194.00 | 194.00 | -1.52% | 30,500 |
| Jul 30, 2026 | 194.00 | 197.00 | 190.00 | 197.00 | 197.00 | - | 23,000 |
| Jul 29, 2026 | 195.00 | 200.00 | 189.00 | 197.00 | 197.00 | -0.51% | 42,500 |
| Jul 28, 2026 | 203.00 | 203.00 | 197.00 | 198.00 | 198.00 | -1.98% | 39,900 |
| Jul 27, 2026 | 199.00 | 207.00 | 198.00 | 202.00 | 202.00 | 1.51% | 33,200 |
| Jul 24, 2026 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | 0.51% | 22,800 |
| Jul 23, 2026 | 198.00 | 200.00 | 198.00 | 198.00 | 198.00 | - | 7,600 |
| Jul 22, 2026 | 202.00 | 202.00 | 197.00 | 198.00 | 198.00 | -1.00% | 31,400 |
| Jul 21, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | -0.50% | 7,900 |
| Jul 17, 2026 | 200.00 | 201.00 | 196.00 | 201.00 | 201.00 | 0.50% | 70,300 |
| Jul 16, 2026 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | -2.91% | 36,300 |
| Jul 15, 2026 | 207.00 | 207.00 | 201.00 | 206.00 | 206.00 | - | 49,700 |
| Jul 14, 2026 | 198.00 | 212.00 | 197.00 | 206.00 | 206.00 | 4.57% | 124,600 |
| Jul 13, 2026 | 193.00 | 197.00 | 192.00 | 197.00 | 197.00 | 0.51% | 19,500 |