Atrae, Inc. (TYO:6194)
Japan · Delayed Price · Currency is JPY 669.00
+14.00 (2.14%)
Mar 27, 2026, 3:30 PM JST
Atrae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 656.00 | 672.00 | 656.00 | 669.00 | 669.00 | 2.14% | 114,000 |
| Mar 26, 2026 | 664.00 | 664.00 | 646.00 | 655.00 | 655.00 | -1.36% | 106,100 |
| Mar 25, 2026 | 665.00 | 672.00 | 661.00 | 664.00 | 664.00 | 0.30% | 77,900 |
| Mar 24, 2026 | 653.00 | 664.00 | 651.00 | 662.00 | 662.00 | 4.42% | 124,800 |
| Mar 23, 2026 | 657.00 | 658.00 | 634.00 | 634.00 | 634.00 | -4.95% | 177,400 |
| Mar 19, 2026 | 684.00 | 686.00 | 661.00 | 667.00 | 667.00 | -3.47% | 618,900 |
| Mar 18, 2026 | 675.00 | 691.00 | 670.00 | 691.00 | 691.00 | 2.07% | 92,700 |
| Mar 17, 2026 | 678.00 | 678.00 | 665.00 | 677.00 | 677.00 | 0.89% | 134,900 |
| Mar 16, 2026 | 695.00 | 699.00 | 671.00 | 671.00 | 671.00 | -4.14% | 93,600 |
| Mar 13, 2026 | 684.00 | 702.00 | 684.00 | 700.00 | 700.00 | 1.45% | 91,400 |
| Mar 12, 2026 | 704.00 | 706.00 | 687.00 | 690.00 | 690.00 | -1.99% | 123,500 |
| Mar 11, 2026 | 726.00 | 726.00 | 700.00 | 704.00 | 704.00 | -3.03% | 90,600 |
| Mar 10, 2026 | 728.00 | 740.00 | 725.00 | 726.00 | 726.00 | 0.97% | 87,900 |
| Mar 9, 2026 | 729.00 | 730.00 | 710.00 | 719.00 | 719.00 | -3.36% | 112,200 |
| Mar 6, 2026 | 730.00 | 744.00 | 724.00 | 744.00 | 744.00 | 1.09% | 166,200 |
| Mar 5, 2026 | 715.00 | 742.00 | 713.00 | 736.00 | 736.00 | 5.14% | 142,800 |
| Mar 4, 2026 | 700.00 | 708.00 | 693.00 | 700.00 | 700.00 | -1.27% | 230,300 |
| Mar 3, 2026 | 726.00 | 726.00 | 705.00 | 709.00 | 709.00 | -3.27% | 170,700 |
| Mar 2, 2026 | 723.00 | 738.00 | 720.00 | 733.00 | 733.00 | -0.68% | 101,100 |
| Feb 27, 2026 | 718.00 | 746.00 | 718.00 | 738.00 | 738.00 | 2.79% | 327,700 |
| Feb 26, 2026 | 707.00 | 721.00 | 706.00 | 718.00 | 718.00 | 1.27% | 167,300 |
| Feb 25, 2026 | 714.00 | 714.00 | 700.00 | 709.00 | 709.00 | -0.84% | 217,700 |
| Feb 24, 2026 | 693.00 | 718.00 | 690.00 | 715.00 | 715.00 | 2.73% | 224,200 |
| Feb 20, 2026 | 701.00 | 703.00 | 695.00 | 696.00 | 696.00 | -1.14% | 173,800 |
| Feb 19, 2026 | 707.00 | 713.00 | 702.00 | 704.00 | 704.00 | 0.28% | 154,600 |
| Feb 18, 2026 | 708.00 | 709.00 | 700.00 | 702.00 | 702.00 | -0.43% | 96,200 |
| Feb 17, 2026 | 707.00 | 711.00 | 700.00 | 705.00 | 705.00 | -0.28% | 106,000 |
| Feb 16, 2026 | 713.00 | 721.00 | 700.00 | 707.00 | 707.00 | -1.53% | 176,500 |
| Feb 13, 2026 | 701.00 | 719.00 | 696.00 | 718.00 | 718.00 | 1.56% | 295,200 |
| Feb 12, 2026 | 700.00 | 729.00 | 699.00 | 707.00 | 707.00 | 5.37% | 613,200 |
| Feb 10, 2026 | 698.00 | 744.00 | 662.00 | 671.00 | 671.00 | -2.61% | 474,600 |
| Feb 9, 2026 | 695.00 | 698.00 | 680.00 | 689.00 | 689.00 | 0.15% | 221,300 |
| Feb 6, 2026 | 697.00 | 700.00 | 686.00 | 688.00 | 688.00 | -1.71% | 135,700 |
| Feb 5, 2026 | 688.00 | 706.00 | 686.00 | 700.00 | 700.00 | 2.79% | 166,700 |
| Feb 4, 2026 | 683.00 | 688.00 | 673.00 | 681.00 | 681.00 | -0.73% | 200,100 |
| Feb 3, 2026 | 685.00 | 690.00 | 683.00 | 686.00 | 686.00 | 0.15% | 107,500 |
| Feb 2, 2026 | 696.00 | 702.00 | 685.00 | 685.00 | 685.00 | -1.15% | 95,500 |
| Jan 30, 2026 | 697.00 | 698.00 | 688.00 | 693.00 | 693.00 | -0.57% | 106,300 |
| Jan 29, 2026 | 695.00 | 701.00 | 688.00 | 697.00 | 697.00 | 0.14% | 119,000 |
| Jan 28, 2026 | 698.00 | 700.00 | 692.00 | 696.00 | 696.00 | -0.85% | 90,600 |
| Jan 27, 2026 | 700.00 | 705.00 | 697.00 | 702.00 | 702.00 | 0.14% | 60,200 |
| Jan 26, 2026 | 701.00 | 703.00 | 689.00 | 701.00 | 701.00 | -0.57% | 139,400 |
| Jan 23, 2026 | 710.00 | 714.00 | 704.00 | 705.00 | 705.00 | 0.28% | 70,700 |
| Jan 22, 2026 | 709.00 | 711.00 | 703.00 | 703.00 | 703.00 | -0.71% | 61,700 |
| Jan 21, 2026 | 700.00 | 712.00 | 700.00 | 708.00 | 708.00 | 0.14% | 89,500 |
| Jan 20, 2026 | 708.00 | 712.00 | 702.00 | 707.00 | 707.00 | 0.28% | 83,100 |
| Jan 19, 2026 | 703.00 | 709.00 | 700.00 | 705.00 | 705.00 | -0.14% | 60,000 |
| Jan 16, 2026 | 712.00 | 716.00 | 702.00 | 706.00 | 706.00 | -0.84% | 57,600 |
| Jan 15, 2026 | 699.00 | 714.00 | 697.00 | 712.00 | 712.00 | 1.57% | 114,400 |
| Jan 14, 2026 | 701.00 | 712.00 | 701.00 | 701.00 | 701.00 | 0.14% | 82,200 |