Atrae, Inc. (TYO:6194)
Japan · Delayed Price · Currency is JPY 952.00
-11.00 (-1.14%)
Oct 16, 2026, 3:30 PM JST
Atrae Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 966.00 | 967.00 | 950.00 | 952.00 | 952.00 | -1.14% | 242,500 |
| Oct 15, 2026 | 957.00 | 965.00 | 954.00 | 963.00 | 963.00 | -0.52% | 162,300 |
| Oct 14, 2026 | 952.00 | 970.00 | 940.00 | 968.00 | 968.00 | 2.11% | 251,400 |
| Oct 13, 2026 | 949.00 | 952.00 | 941.00 | 948.00 | 948.00 | 0.53% | 243,100 |
| Oct 9, 2026 | 920.00 | 949.00 | 920.00 | 943.00 | 943.00 | 2.72% | 260,200 |
| Oct 8, 2026 | 937.00 | 939.00 | 918.00 | 918.00 | 918.00 | -2.34% | 247,700 |
| Oct 7, 2026 | 937.00 | 944.00 | 932.00 | 940.00 | 940.00 | -0.11% | 185,000 |
| Oct 6, 2026 | 929.00 | 947.00 | 926.00 | 941.00 | 941.00 | 2.17% | 273,800 |
| Oct 5, 2026 | 920.00 | 929.00 | 916.00 | 921.00 | 921.00 | 0.22% | 396,300 |
| Oct 2, 2026 | 938.00 | 942.00 | 911.00 | 919.00 | 919.00 | -2.34% | 323,200 |
| Oct 1, 2026 | 946.00 | 958.00 | 929.00 | 941.00 | 941.00 | -0.95% | 337,100 |
| Sep 30, 2026 | 914.00 | 952.00 | 909.00 | 950.00 | 950.00 | 4.05% | 529,600 |
| Sep 29, 2026 | 887.00 | 914.00 | 880.00 | 913.00 | 913.00 | 2.70% | 613,200 |
| Sep 28, 2026 | 885.00 | 898.00 | 882.00 | 889.00 | 889.00 | 0.79% | 412,800 |
| Sep 25, 2026 | 890.00 | 893.00 | 880.00 | 882.00 | 882.00 | -0.90% | 226,400 |
| Sep 24, 2026 | 890.00 | 898.00 | 886.00 | 890.00 | 890.00 | 0.34% | 266,300 |
| Sep 18, 2026 | 889.00 | 889.00 | 881.00 | 887.00 | 887.00 | 0.23% | 214,500 |
| Sep 17, 2026 | 881.00 | 891.00 | 880.00 | 885.00 | 885.00 | 0.45% | 174,400 |
| Sep 16, 2026 | 877.00 | 883.00 | 874.00 | 881.00 | 881.00 | 1.50% | 119,100 |
| Sep 15, 2026 | 865.00 | 875.00 | 863.00 | 868.00 | 868.00 | 0.58% | 121,100 |
| Sep 14, 2026 | 864.00 | 865.00 | 856.00 | 863.00 | 863.00 | 0.82% | 162,700 |
| Sep 11, 2026 | 845.00 | 862.00 | 840.00 | 856.00 | 856.00 | 0.35% | 167,000 |
| Sep 10, 2026 | 834.00 | 853.00 | 829.00 | 853.00 | 853.00 | 2.28% | 168,800 |
| Sep 9, 2026 | 840.00 | 841.00 | 828.00 | 834.00 | 834.00 | -0.83% | 212,600 |
| Sep 8, 2026 | 851.00 | 853.00 | 839.00 | 841.00 | 841.00 | -1.41% | 159,800 |
| Sep 7, 2026 | 865.00 | 865.00 | 851.00 | 853.00 | 853.00 | -1.84% | 108,400 |
| Sep 4, 2026 | 853.00 | 871.00 | 850.00 | 869.00 | 869.00 | 2.12% | 108,700 |
| Sep 3, 2026 | 842.00 | 854.00 | 840.00 | 851.00 | 851.00 | 1.31% | 117,600 |
| Sep 2, 2026 | 876.00 | 876.00 | 839.00 | 840.00 | 840.00 | -5.08% | 342,600 |
| Sep 1, 2026 | 895.00 | 900.00 | 881.00 | 885.00 | 885.00 | -1.12% | 113,800 |
| Aug 31, 2026 | 904.00 | 908.00 | 895.00 | 895.00 | 895.00 | -0.33% | 111,900 |
| Aug 28, 2026 | 876.00 | 904.00 | 875.00 | 898.00 | 898.00 | 1.70% | 138,700 |
| Aug 27, 2026 | 905.00 | 905.00 | 880.00 | 883.00 | 883.00 | -1.12% | 157,200 |
| Aug 26, 2026 | 889.00 | 904.00 | 887.00 | 893.00 | 893.00 | 0.22% | 118,300 |
| Aug 25, 2026 | 911.00 | 914.00 | 890.00 | 891.00 | 891.00 | -2.20% | 166,000 |
| Aug 24, 2026 | 913.00 | 916.00 | 901.00 | 911.00 | 911.00 | 1.00% | 145,500 |
| Aug 21, 2026 | 901.00 | 912.00 | 901.00 | 902.00 | 902.00 | -0.88% | 65,800 |
| Aug 20, 2026 | 915.00 | 922.00 | 898.00 | 910.00 | 910.00 | 0.22% | 184,700 |
| Aug 19, 2026 | 900.00 | 915.00 | 892.00 | 908.00 | 908.00 | 1.00% | 190,600 |
| Aug 18, 2026 | 901.00 | 908.00 | 892.00 | 899.00 | 899.00 | -1.10% | 130,200 |
| 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 |