Atrae, Inc. (TYO:6194)
Japan · Delayed Price · Currency is JPY 899.00
-10.00 (-1.10%)
Aug 18, 2026, 3:25 PM JST
Atrae Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 901.00 | 908.00 | 892.00 | 906.00 | - | -0.33% | 51,000 |
| Aug 17, 2026 | 877.00 | 913.00 | 866.00 | 909.00 | 909.00 | 2.02% | 197,500 |
| Aug 14, 2026 | 885.00 | 894.00 | 867.00 | 891.00 | 891.00 | -0.11% | 158,800 |
| Aug 13, 2026 | 901.00 | 926.00 | 884.00 | 892.00 | 892.00 | -1.00% | 283,200 |
| Aug 12, 2026 | 880.00 | 926.00 | 865.00 | 901.00 | 901.00 | 2.39% | 420,800 |
| Aug 10, 2026 | 885.00 | 894.00 | 874.00 | 880.00 | 880.00 | 1.15% | 127,800 |
| Aug 7, 2026 | 860.00 | 877.00 | 856.00 | 870.00 | 870.00 | 2.84% | 131,600 |
| Aug 6, 2026 | 846.00 | 856.00 | 840.00 | 846.00 | 846.00 | -0.12% | 96,400 |
| Aug 5, 2026 | 850.00 | 858.00 | 847.00 | 847.00 | 847.00 | -0.35% | 57,800 |
| Aug 4, 2026 | 863.00 | 867.00 | 847.00 | 850.00 | 850.00 | -0.82% | 82,100 |
| Aug 3, 2026 | 865.00 | 866.00 | 845.00 | 857.00 | 857.00 | -0.46% | 99,900 |
| Jul 31, 2026 | 835.00 | 875.00 | 818.00 | 861.00 | 861.00 | 2.62% | 236,100 |
| Jul 30, 2026 | 862.00 | 862.00 | 839.00 | 839.00 | 839.00 | -2.44% | 111,500 |
| Jul 29, 2026 | 835.00 | 865.00 | 835.00 | 860.00 | 860.00 | 3.37% | 189,800 |
| Jul 28, 2026 | 842.00 | 842.00 | 830.00 | 832.00 | 832.00 | -1.07% | 80,700 |
| Jul 27, 2026 | 828.00 | 844.00 | 827.00 | 841.00 | 841.00 | 2.31% | 115,500 |
| Jul 24, 2026 | 830.00 | 832.00 | 821.00 | 822.00 | 822.00 | -1.32% | 78,600 |
| Jul 23, 2026 | 836.00 | 841.00 | 831.00 | 833.00 | 833.00 | -0.36% | 48,300 |
| Jul 22, 2026 | 841.00 | 841.00 | 827.00 | 836.00 | 836.00 | -0.48% | 70,700 |
| Jul 21, 2026 | 826.00 | 842.00 | 826.00 | 840.00 | 840.00 | 2.07% | 125,200 |
| Jul 17, 2026 | 828.00 | 831.00 | 817.00 | 823.00 | 823.00 | -0.60% | 124,300 |
| Jul 16, 2026 | 825.00 | 837.00 | 823.00 | 828.00 | 828.00 | 0.49% | 97,000 |
| Jul 15, 2026 | 832.00 | 832.00 | 817.00 | 824.00 | 824.00 | -0.96% | 142,500 |
| Jul 14, 2026 | 830.00 | 836.00 | 820.00 | 832.00 | 832.00 | 1.96% | 220,400 |
| Jul 13, 2026 | 809.00 | 819.00 | 794.00 | 816.00 | 816.00 | 1.37% | 792,800 |
| Jul 10, 2026 | 724.00 | 819.00 | 720.00 | 805.00 | 805.00 | 12.59% | 1,276,000 |
| Jul 9, 2026 | 720.00 | 725.00 | 712.00 | 715.00 | 715.00 | - | 79,700 |
| Jul 8, 2026 | 718.00 | 722.00 | 714.00 | 715.00 | 715.00 | -0.42% | 40,800 |
| Jul 7, 2026 | 714.00 | 722.00 | 714.00 | 718.00 | 718.00 | 0.70% | 58,100 |
| Jul 6, 2026 | 712.00 | 716.00 | 711.00 | 713.00 | 713.00 | 1.28% | 70,900 |
| Jul 3, 2026 | 716.00 | 719.00 | 703.00 | 704.00 | 704.00 | -0.71% | 58,700 |
| Jul 2, 2026 | 710.00 | 718.00 | 709.00 | 709.00 | 709.00 | 0.14% | 63,800 |
| Jul 1, 2026 | 709.00 | 715.00 | 707.00 | 708.00 | 708.00 | - | 36,500 |
| Jun 30, 2026 | 713.00 | 714.00 | 700.00 | 708.00 | 708.00 | -0.14% | 42,900 |
| Jun 29, 2026 | 696.00 | 712.00 | 696.00 | 709.00 | 709.00 | 2.31% | 90,400 |
| Jun 26, 2026 | 692.00 | 693.00 | 685.00 | 693.00 | 693.00 | 0.14% | 89,500 |
| Jun 25, 2026 | 699.00 | 699.00 | 689.00 | 692.00 | 692.00 | -0.43% | 61,300 |
| Jun 24, 2026 | 697.00 | 701.00 | 692.00 | 695.00 | 695.00 | - | 40,800 |
| Jun 23, 2026 | 701.00 | 701.00 | 690.00 | 695.00 | 695.00 | -0.86% | 55,300 |
| Jun 22, 2026 | 705.00 | 710.00 | 692.00 | 701.00 | 701.00 | 0.14% | 84,800 |
| Jun 19, 2026 | 700.00 | 700.00 | 688.00 | 700.00 | 700.00 | - | 72,300 |
| Jun 18, 2026 | 706.00 | 712.00 | 695.00 | 700.00 | 700.00 | -0.99% | 75,100 |
| Jun 17, 2026 | 701.00 | 714.00 | 700.00 | 707.00 | 707.00 | 0.28% | 64,100 |
| Jun 16, 2026 | 698.00 | 706.00 | 693.00 | 705.00 | 705.00 | 0.57% | 60,700 |
| Jun 15, 2026 | 710.00 | 711.00 | 701.00 | 701.00 | 701.00 | -0.57% | 66,000 |
| Jun 12, 2026 | 691.00 | 708.00 | 690.00 | 705.00 | 705.00 | 1.00% | 94,400 |
| Jun 11, 2026 | 683.00 | 700.00 | 678.00 | 698.00 | 698.00 | 0.87% | 104,900 |
| Jun 10, 2026 | 667.00 | 710.00 | 662.00 | 692.00 | 692.00 | 4.22% | 276,800 |
| Jun 9, 2026 | 678.00 | 682.00 | 664.00 | 664.00 | 664.00 | -1.04% | 64,500 |
| Jun 8, 2026 | 673.00 | 680.00 | 667.00 | 671.00 | 671.00 | -1.76% | 84,000 |