Atrae, Inc. (TYO:6194)
Japan · Delayed Price · Currency is JPY 689.00
-2.00 (-0.29%)
May 27, 2026, 3:30 PM JST
Atrae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 690.00 | 701.00 | 686.00 | 689.00 | 689.00 | -0.29% | 88,200 |
| May 26, 2026 | 700.00 | 700.00 | 691.00 | 691.00 | 691.00 | -1.29% | 63,500 |
| May 25, 2026 | 712.00 | 712.00 | 693.00 | 700.00 | 700.00 | -1.69% | 86,900 |
| May 22, 2026 | 707.00 | 715.00 | 706.00 | 712.00 | 712.00 | 1.42% | 49,900 |
| May 21, 2026 | 706.00 | 715.00 | 700.00 | 702.00 | 702.00 | -0.14% | 98,900 |
| May 20, 2026 | 718.00 | 718.00 | 698.00 | 703.00 | 703.00 | -2.09% | 98,200 |
| May 19, 2026 | 710.00 | 731.00 | 708.00 | 718.00 | 718.00 | 1.56% | 142,800 |
| May 18, 2026 | 730.00 | 731.00 | 706.00 | 707.00 | 707.00 | -1.12% | 179,100 |
| May 15, 2026 | 745.00 | 746.00 | 715.00 | 715.00 | 715.00 | -4.16% | 325,100 |
| May 14, 2026 | 685.00 | 752.00 | 662.00 | 746.00 | 746.00 | 8.59% | 312,600 |
| May 13, 2026 | 670.00 | 687.00 | 668.00 | 687.00 | 687.00 | 3.00% | 77,300 |
| May 12, 2026 | 670.00 | 670.00 | 662.00 | 667.00 | 667.00 | -1.04% | 68,100 |
| May 11, 2026 | 665.00 | 676.00 | 664.00 | 674.00 | 674.00 | 1.81% | 70,200 |
| May 8, 2026 | 653.00 | 664.00 | 651.00 | 662.00 | 662.00 | 1.38% | 82,300 |
| May 7, 2026 | 651.00 | 656.00 | 649.00 | 653.00 | 653.00 | 1.08% | 66,400 |
| May 1, 2026 | 646.00 | 648.00 | 638.00 | 646.00 | 646.00 | - | 45,000 |
| Apr 30, 2026 | 651.00 | 653.00 | 642.00 | 646.00 | 646.00 | -2.27% | 77,500 |
| Apr 28, 2026 | 646.00 | 661.00 | 644.00 | 661.00 | 661.00 | 1.69% | 171,300 |
| Apr 27, 2026 | 649.00 | 650.00 | 645.00 | 650.00 | 650.00 | -0.46% | 62,300 |
| Apr 24, 2026 | 656.00 | 661.00 | 648.00 | 653.00 | 653.00 | -0.46% | 60,400 |
| Apr 23, 2026 | 655.00 | 656.00 | 649.00 | 656.00 | 656.00 | -0.15% | 57,600 |
| Apr 22, 2026 | 669.00 | 669.00 | 653.00 | 657.00 | 657.00 | -0.76% | 40,100 |
| Apr 21, 2026 | 666.00 | 669.00 | 658.00 | 662.00 | 662.00 | 0.30% | 42,100 |
| Apr 20, 2026 | 667.00 | 669.00 | 657.00 | 660.00 | 660.00 | -0.90% | 42,400 |
| Apr 17, 2026 | 665.00 | 676.00 | 663.00 | 666.00 | 666.00 | 0.45% | 44,900 |
| Apr 16, 2026 | 669.00 | 677.00 | 660.00 | 663.00 | 663.00 | 0.15% | 47,000 |
| Apr 15, 2026 | 665.00 | 668.00 | 657.00 | 662.00 | 662.00 | 1.07% | 71,800 |
| Apr 14, 2026 | 658.00 | 663.00 | 652.00 | 655.00 | 655.00 | 0.31% | 46,500 |
| Apr 13, 2026 | 660.00 | 660.00 | 648.00 | 653.00 | 653.00 | -1.06% | 70,300 |
| Apr 10, 2026 | 673.00 | 674.00 | 657.00 | 660.00 | 660.00 | -1.35% | 47,700 |
| Apr 9, 2026 | 694.00 | 694.00 | 669.00 | 669.00 | 669.00 | -2.90% | 60,900 |
| Apr 8, 2026 | 690.00 | 694.00 | 683.00 | 689.00 | 689.00 | 1.32% | 74,900 |
| Apr 7, 2026 | 682.00 | 689.00 | 674.00 | 680.00 | 680.00 | 0.74% | 54,800 |
| Apr 6, 2026 | 667.00 | 678.00 | 667.00 | 675.00 | 675.00 | 1.05% | 37,500 |
| Apr 3, 2026 | 669.00 | 675.00 | 666.00 | 668.00 | 668.00 | -0.15% | 23,000 |
| Apr 2, 2026 | 674.00 | 680.00 | 665.00 | 669.00 | 669.00 | -0.74% | 56,000 |
| Apr 1, 2026 | 666.00 | 676.00 | 664.00 | 674.00 | 674.00 | 2.90% | 55,000 |
| Mar 31, 2026 | 648.00 | 662.00 | 647.00 | 655.00 | 655.00 | 1.08% | 59,600 |
| Mar 30, 2026 | 652.00 | 652.00 | 641.00 | 648.00 | 648.00 | -3.14% | 104,200 |
| 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 |