Atrae, Inc. (TYO:6194)
Japan · Delayed Price · Currency is JPY 653.00
0.00 (0.00%)
At close: May 7, 2026
Atrae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |