Atrae, Inc. (TYO:6194)
Japan · Delayed Price · Currency is JPY 836.00
-27.00 (-3.13%)
Nov 6, 2026, 3:30 PM JST
Atrae Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 830.00 | 837.00 | 820.00 | 836.00 | 836.00 | -3.13% | 282,600 |
| Nov 5, 2026 | 865.00 | 896.00 | 858.00 | 863.00 | 863.00 | 1.29% | 252,800 |
| Nov 4, 2026 | 843.00 | 852.00 | 836.00 | 852.00 | 852.00 | 0.71% | 158,100 |
| Nov 2, 2026 | 841.00 | 858.00 | 838.00 | 846.00 | 846.00 | -1.17% | 209,000 |
| Oct 30, 2026 | 845.00 | 857.00 | 840.00 | 856.00 | 856.00 | 1.90% | 208,700 |
| Oct 29, 2026 | 863.00 | 868.00 | 836.00 | 840.00 | 840.00 | -7.50% | 957,800 |
| Oct 28, 2026 | 937.00 | 951.00 | 936.00 | 947.00 | 908.08 | 0.53% | 562,300 |
| Oct 27, 2026 | 937.00 | 950.00 | 935.00 | 942.00 | 903.29 | 0.53% | 207,100 |
| Oct 26, 2026 | 945.00 | 952.00 | 936.00 | 937.00 | 898.49 | -0.32% | 318,200 |
| Oct 23, 2026 | 939.00 | 944.00 | 932.00 | 940.00 | 901.37 | -0.11% | 132,400 |
| Oct 22, 2026 | 934.00 | 949.00 | 933.00 | 941.00 | 902.33 | 0.75% | 219,400 |
| Oct 21, 2026 | 921.00 | 944.00 | 916.00 | 934.00 | 895.62 | 1.74% | 241,900 |
| Oct 20, 2026 | 933.00 | 939.00 | 918.00 | 918.00 | 880.27 | -1.50% | 190,100 |
| Oct 19, 2026 | 946.00 | 948.00 | 929.00 | 932.00 | 893.70 | -2.10% | 320,600 |
| Oct 16, 2026 | 966.00 | 967.00 | 950.00 | 952.00 | 912.88 | -1.14% | 242,500 |
| Oct 15, 2026 | 957.00 | 965.00 | 954.00 | 963.00 | 923.42 | -0.52% | 162,300 |
| Oct 14, 2026 | 952.00 | 970.00 | 940.00 | 968.00 | 928.22 | 2.11% | 251,400 |
| Oct 13, 2026 | 949.00 | 952.00 | 941.00 | 948.00 | 909.04 | 0.53% | 243,100 |
| Oct 9, 2026 | 920.00 | 949.00 | 920.00 | 943.00 | 904.25 | 2.72% | 260,200 |
| Oct 8, 2026 | 937.00 | 939.00 | 918.00 | 918.00 | 880.27 | -2.34% | 247,700 |
| Oct 7, 2026 | 937.00 | 944.00 | 932.00 | 940.00 | 901.37 | -0.11% | 185,000 |
| Oct 6, 2026 | 929.00 | 947.00 | 926.00 | 941.00 | 902.33 | 2.17% | 273,800 |
| Oct 5, 2026 | 920.00 | 929.00 | 916.00 | 921.00 | 883.15 | 0.22% | 396,300 |
| Oct 2, 2026 | 938.00 | 942.00 | 911.00 | 919.00 | 881.23 | -2.34% | 323,200 |
| Oct 1, 2026 | 946.00 | 958.00 | 929.00 | 941.00 | 902.33 | -0.95% | 337,100 |
| Sep 30, 2026 | 914.00 | 952.00 | 909.00 | 950.00 | 910.96 | 4.05% | 529,600 |
| Sep 29, 2026 | 887.00 | 914.00 | 880.00 | 913.00 | 875.48 | 2.70% | 613,200 |
| Sep 28, 2026 | 885.00 | 898.00 | 882.00 | 889.00 | 852.47 | 0.79% | 412,800 |
| Sep 25, 2026 | 890.00 | 893.00 | 880.00 | 882.00 | 845.75 | -0.90% | 226,400 |
| Sep 24, 2026 | 890.00 | 898.00 | 886.00 | 890.00 | 853.42 | 0.34% | 266,300 |
| Sep 18, 2026 | 889.00 | 889.00 | 881.00 | 887.00 | 850.55 | 0.23% | 214,500 |
| Sep 17, 2026 | 881.00 | 891.00 | 880.00 | 885.00 | 848.63 | 0.45% | 174,400 |
| Sep 16, 2026 | 877.00 | 883.00 | 874.00 | 881.00 | 844.79 | 1.50% | 119,100 |
| Sep 15, 2026 | 865.00 | 875.00 | 863.00 | 868.00 | 832.33 | 0.58% | 121,100 |
| Sep 14, 2026 | 864.00 | 865.00 | 856.00 | 863.00 | 827.53 | 0.82% | 162,700 |
| Sep 11, 2026 | 845.00 | 862.00 | 840.00 | 856.00 | 820.82 | 0.35% | 167,000 |
| Sep 10, 2026 | 834.00 | 853.00 | 829.00 | 853.00 | 817.95 | 2.28% | 168,800 |
| Sep 9, 2026 | 840.00 | 841.00 | 828.00 | 834.00 | 799.73 | -0.83% | 212,600 |
| Sep 8, 2026 | 851.00 | 853.00 | 839.00 | 841.00 | 806.44 | -1.41% | 159,800 |
| Sep 7, 2026 | 865.00 | 865.00 | 851.00 | 853.00 | 817.95 | -1.84% | 108,400 |
| Sep 4, 2026 | 853.00 | 871.00 | 850.00 | 869.00 | 833.29 | 2.12% | 108,700 |
| Sep 3, 2026 | 842.00 | 854.00 | 840.00 | 851.00 | 816.03 | 1.31% | 117,600 |
| Sep 2, 2026 | 876.00 | 876.00 | 839.00 | 840.00 | 805.48 | -5.08% | 342,600 |
| Sep 1, 2026 | 895.00 | 900.00 | 881.00 | 885.00 | 848.63 | -1.12% | 113,800 |
| Aug 31, 2026 | 904.00 | 908.00 | 895.00 | 895.00 | 858.22 | -0.33% | 111,900 |
| Aug 28, 2026 | 876.00 | 904.00 | 875.00 | 898.00 | 861.10 | 1.70% | 138,700 |
| Aug 27, 2026 | 905.00 | 905.00 | 880.00 | 883.00 | 846.71 | -1.12% | 157,200 |
| Aug 26, 2026 | 889.00 | 904.00 | 887.00 | 893.00 | 856.30 | 0.22% | 118,300 |
| Aug 25, 2026 | 911.00 | 914.00 | 890.00 | 891.00 | 854.38 | -2.20% | 166,000 |
| Aug 24, 2026 | 913.00 | 916.00 | 901.00 | 911.00 | 873.56 | 1.00% | 145,500 |