Artra Group Corporation (TYO:6029)
Japan · Delayed Price · Currency is JPY 195.00
-30.00 (-13.33%)
Apr 24, 2026, 3:30 PM JST
Artra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 221.00 | 221.00 | 195.00 | 195.00 | 195.00 | -13.33% | 466,000 |
| Apr 23, 2026 | 200.00 | 244.00 | 198.00 | 225.00 | 225.00 | 11.94% | 2,270,300 |
| Apr 22, 2026 | 215.00 | 254.00 | 191.00 | 201.00 | 201.00 | -4.29% | 1,904,000 |
| Apr 21, 2026 | 202.00 | 218.00 | 195.00 | 210.00 | 210.00 | 3.96% | 823,700 |
| Apr 20, 2026 | 183.00 | 202.00 | 179.00 | 202.00 | 202.00 | 16.09% | 1,120,400 |
| Apr 17, 2026 | 160.00 | 182.00 | 158.00 | 174.00 | 174.00 | 10.83% | 775,700 |
| Apr 16, 2026 | 157.00 | 160.00 | 157.00 | 157.00 | 157.00 | -0.63% | 34,200 |
| Apr 15, 2026 | 155.00 | 158.00 | 154.00 | 158.00 | 158.00 | 1.28% | 50,100 |
| Apr 14, 2026 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | -0.64% | 29,400 |
| Apr 13, 2026 | 155.00 | 160.00 | 153.00 | 157.00 | 157.00 | 2.61% | 100,700 |
| Apr 10, 2026 | 152.00 | 154.00 | 150.00 | 153.00 | 153.00 | 0.66% | 41,900 |
| Apr 9, 2026 | 145.00 | 152.00 | 145.00 | 152.00 | 152.00 | 4.83% | 41,000 |
| Apr 8, 2026 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 0.69% | 45,700 |
| Apr 7, 2026 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 0.70% | 21,600 |
| Apr 6, 2026 | 143.00 | 145.00 | 143.00 | 143.00 | 143.00 | - | 13,200 |
| Apr 3, 2026 | 143.00 | 143.00 | 142.00 | 143.00 | 143.00 | - | 14,600 |
| Apr 2, 2026 | 143.00 | 144.00 | 140.00 | 143.00 | 143.00 | -0.69% | 37,400 |
| Apr 1, 2026 | 143.00 | 146.00 | 143.00 | 144.00 | 144.00 | - | 19,800 |
| Mar 31, 2026 | 142.00 | 144.00 | 140.00 | 144.00 | 144.00 | 1.41% | 24,800 |
| Mar 30, 2026 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | - | 14,700 |
| Mar 27, 2026 | 141.00 | 144.00 | 140.00 | 142.00 | 142.00 | -1.39% | 16,800 |
| Mar 26, 2026 | 142.00 | 144.00 | 141.00 | 144.00 | 144.00 | 0.70% | 15,000 |
| Mar 25, 2026 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 0.70% | 15,600 |
| Mar 24, 2026 | 139.00 | 142.00 | 137.00 | 142.00 | 142.00 | 3.65% | 22,000 |
| Mar 23, 2026 | 141.00 | 141.00 | 136.00 | 137.00 | 137.00 | -3.52% | 41,200 |
| Mar 19, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -1.39% | 15,600 |
| Mar 18, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 16,500 |
| Mar 17, 2026 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 1.41% | 13,100 |
| Mar 16, 2026 | 141.00 | 143.00 | 141.00 | 142.00 | 142.00 | - | 12,600 |
| Mar 13, 2026 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | -2.07% | 18,200 |
| Mar 12, 2026 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | 0.69% | 14,400 |
| Mar 11, 2026 | 144.00 | 146.00 | 144.00 | 144.00 | 144.00 | 0.70% | 32,200 |
| Mar 10, 2026 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1.42% | 24,500 |
| Mar 9, 2026 | 140.00 | 141.00 | 136.00 | 141.00 | 141.00 | -2.76% | 36,700 |
| 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 |