Artra Group Corporation (TYO:6029)
Japan · Delayed Price · Currency is JPY 191.00
-8.00 (-4.02%)
Jun 4, 2026, 3:30 PM JST
Artra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 196.00 | 197.00 | 196.00 | 196.00 | - | -1.51% | 29,500 |
| Jun 3, 2026 | 199.00 | 205.00 | 198.00 | 199.00 | 199.00 | -0.50% | 28,300 |
| Jun 2, 2026 | 200.00 | 202.00 | 195.00 | 200.00 | 200.00 | -0.99% | 63,200 |
| Jun 1, 2026 | 207.00 | 207.00 | 202.00 | 202.00 | 202.00 | -3.35% | 32,800 |
| May 29, 2026 | 206.00 | 212.00 | 205.00 | 209.00 | 209.00 | 3.98% | 33,400 |
| May 28, 2026 | 201.00 | 206.00 | 200.00 | 201.00 | 201.00 | 1.01% | 21,100 |
| May 27, 2026 | 207.00 | 213.00 | 199.00 | 199.00 | 199.00 | -5.24% | 78,700 |
| May 26, 2026 | 220.00 | 220.00 | 209.00 | 210.00 | 210.00 | -4.11% | 51,100 |
| May 25, 2026 | 207.00 | 220.00 | 207.00 | 219.00 | 219.00 | 4.78% | 118,300 |
| May 22, 2026 | 207.00 | 209.00 | 203.00 | 209.00 | 209.00 | 3.47% | 54,100 |
| May 21, 2026 | 204.00 | 207.00 | 197.00 | 202.00 | 202.00 | - | 59,100 |
| May 20, 2026 | 201.00 | 205.00 | 197.00 | 202.00 | 202.00 | -0.98% | 89,600 |
| May 19, 2026 | 190.00 | 207.00 | 190.00 | 204.00 | 204.00 | 7.37% | 208,200 |
| May 18, 2026 | 190.00 | 194.00 | 187.00 | 190.00 | 190.00 | 2.15% | 52,600 |
| May 15, 2026 | 191.00 | 203.00 | 186.00 | 186.00 | 186.00 | -2.11% | 255,700 |
| May 14, 2026 | 200.00 | 200.00 | 188.00 | 190.00 | 190.00 | -5.00% | 123,700 |
| May 13, 2026 | 187.00 | 205.00 | 185.00 | 200.00 | 200.00 | 7.53% | 253,300 |
| May 12, 2026 | 179.00 | 186.00 | 179.00 | 186.00 | 186.00 | 2.20% | 80,300 |
| May 11, 2026 | 182.00 | 182.00 | 177.00 | 182.00 | 182.00 | - | 80,600 |
| May 8, 2026 | 176.00 | 183.00 | 176.00 | 182.00 | 182.00 | 2.25% | 29,800 |
| May 7, 2026 | 182.00 | 183.00 | 177.00 | 178.00 | 178.00 | -2.20% | 63,500 |
| May 1, 2026 | 180.00 | 195.00 | 178.00 | 182.00 | 182.00 | 2.82% | 358,700 |
| Apr 30, 2026 | 192.00 | 192.00 | 177.00 | 177.00 | 177.00 | -9.69% | 253,600 |
| Apr 28, 2026 | 180.00 | 215.00 | 178.00 | 196.00 | 196.00 | 10.73% | 1,800,800 |
| Apr 27, 2026 | 199.00 | 199.00 | 174.00 | 177.00 | 177.00 | -9.23% | 329,300 |
| 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 |