Skip to main content
Arata Corporation (TYO:2733)
Japan flag Japan · Delayed Price · Currency is JPY
2,971.00
-2.00 (-0.07%)
At close: Mar 9, 2026

Arata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,917.002,986.002,901.002,971.002,971.00-0.07%111,700
Mar 6, 20262,978.002,982.002,949.002,973.002,973.00-0.47%61,600
Mar 5, 20262,999.003,010.002,971.002,987.002,987.001.25%76,200
Mar 4, 20262,999.003,000.002,917.002,950.002,950.00-1.67%132,200
Mar 3, 20263,035.003,040.003,000.003,000.003,000.00-1.32%66,000
Mar 2, 20263,035.003,070.003,020.003,040.003,040.00-1.30%66,500
Feb 27, 20263,070.003,085.003,050.003,080.003,080.000.82%66,700
Feb 26, 20263,070.003,075.003,050.003,055.003,055.00-0.33%38,300
Feb 25, 20263,060.003,065.003,035.003,065.003,065.000.16%48,700
Feb 24, 20263,025.003,065.003,015.003,060.003,060.001.83%70,800
Feb 20, 20263,030.003,035.003,000.003,005.003,005.00-1.15%40,800
Feb 19, 20263,045.003,050.003,025.003,040.003,040.00-0.16%32,800
Feb 18, 20263,065.003,065.003,035.003,045.003,045.00-31,400
Feb 17, 20263,070.003,070.003,045.003,045.003,045.00-0.16%31,200
Feb 16, 20263,065.003,075.003,040.003,050.003,050.00-62,700
Feb 13, 20263,060.003,065.003,020.003,050.003,050.000.33%49,300
Feb 12, 20263,090.003,110.003,040.003,040.003,040.00-3.80%127,200
Feb 10, 20263,145.003,165.003,130.003,160.003,160.000.32%50,700
Feb 9, 20263,150.003,150.003,115.003,150.003,150.001.12%41,000
Feb 6, 20263,120.003,140.003,100.003,115.003,115.00-0.16%27,900
Feb 5, 20263,120.003,140.003,115.003,120.003,120.000.81%35,000
Feb 4, 20263,090.003,115.003,075.003,095.003,095.000.49%29,800
Feb 3, 20263,095.003,100.003,075.003,080.003,080.00-0.16%33,200
Feb 2, 20263,095.003,115.003,080.003,085.003,085.000.16%33,100
Jan 30, 20263,060.003,090.003,045.003,080.003,080.001.48%45,300
Jan 29, 20263,035.003,050.003,000.003,035.003,035.00-0.16%45,300
Jan 28, 20263,060.003,060.003,030.003,040.003,040.00-1.30%40,700
Jan 27, 20263,080.003,090.003,060.003,080.003,080.00-0.48%43,600
Jan 26, 20263,120.003,120.003,090.003,095.003,095.00-1.59%37,000
Jan 23, 20263,145.003,150.003,130.003,145.003,145.00-19,000
Jan 22, 20263,120.003,150.003,110.003,145.003,145.001.62%32,200
Jan 21, 20263,115.003,115.003,075.003,095.003,095.00-1.28%35,000
Jan 20, 20263,135.003,140.003,120.003,135.003,135.00-23,900
Jan 19, 20263,145.003,145.003,120.003,135.003,135.000.32%25,000
Jan 16, 20263,110.003,130.003,110.003,125.003,125.00-0.32%26,500
Jan 15, 20263,105.003,140.003,100.003,135.003,135.000.48%31,400
Jan 14, 20263,100.003,125.003,090.003,120.003,120.001.30%34,900
Jan 13, 20263,100.003,105.003,065.003,080.003,080.000.33%46,200
Jan 9, 20263,070.003,100.003,055.003,070.003,070.00-0.49%41,200
Jan 8, 20263,085.003,095.003,060.003,085.003,085.00-35,700
Jan 7, 20263,060.003,100.003,050.003,085.003,085.000.49%41,200
Jan 6, 20263,040.003,085.003,040.003,070.003,070.000.99%52,400
Jan 5, 20263,070.003,085.003,035.003,040.003,040.00-1.30%54,900
Dec 30, 20253,100.003,115.003,070.003,080.003,080.00-0.65%38,600
Dec 29, 20253,095.003,100.003,075.003,100.003,100.000.32%39,500
Dec 26, 20253,095.003,105.003,075.003,090.003,090.00-0.48%32,400
Dec 25, 20253,120.003,120.003,100.003,105.003,105.00-22,800
Dec 24, 20253,105.003,115.003,095.003,105.003,105.00-30,700
Dec 23, 20253,090.003,110.003,085.003,105.003,105.000.65%25,400
Dec 22, 20253,100.003,100.003,070.003,085.003,085.00-25,500
Dec 19, 20253,085.003,095.003,075.003,085.003,085.00-61,900
Dec 18, 20253,045.003,085.003,040.003,085.003,085.001.31%34,100
Dec 17, 20253,065.003,065.003,030.003,045.003,045.00-0.16%24,000
Dec 16, 20253,045.003,070.003,040.003,050.003,050.00-0.65%26,000
Dec 15, 20253,075.003,075.003,040.003,070.003,070.000.66%31,800
Dec 12, 20253,035.003,055.003,025.003,050.003,050.000.99%47,800
Dec 11, 20253,055.003,060.003,020.003,020.003,020.00-0.82%59,000
Dec 10, 20253,045.003,060.003,035.003,045.003,045.000.50%37,200
Dec 9, 20253,040.003,045.003,005.003,030.003,030.000.17%32,100
Dec 8, 20253,005.003,030.003,000.003,025.003,025.001.14%36,900
Dec 5, 20253,020.003,025.002,991.002,991.002,991.00-1.45%34,500
Dec 4, 20253,035.003,035.003,020.003,035.003,035.00-33,500
Dec 3, 20253,060.003,075.003,035.003,035.003,035.00-0.82%38,500
Dec 2, 20253,065.003,105.003,050.003,060.003,060.00-0.16%25,800
Dec 1, 20253,115.003,125.003,060.003,065.003,065.00-1.61%38,200
Nov 28, 20253,085.003,125.003,085.003,115.003,115.000.97%39,100
Nov 27, 20253,080.003,105.003,080.003,085.003,085.00-0.16%20,200
Nov 26, 20253,095.003,100.003,080.003,090.003,090.000.98%40,500
Nov 25, 20253,050.003,080.003,050.003,060.003,060.00-0.65%37,300
Nov 21, 20253,010.003,080.003,010.003,080.003,080.002.67%65,900
Nov 20, 20253,015.003,025.003,000.003,000.003,000.000.13%27,800
Nov 19, 20253,015.003,020.002,989.002,996.002,996.00-0.47%32,200
Nov 18, 20252,992.003,020.002,980.003,010.003,010.000.80%58,300
Nov 17, 20252,983.002,998.002,967.002,986.002,986.000.10%39,000
Nov 14, 20252,974.002,996.002,960.002,983.002,983.000.44%67,900
Nov 13, 20252,970.002,999.002,962.002,970.002,970.00-2.30%121,700
Nov 12, 20253,035.003,065.003,015.003,040.003,040.000.83%44,200
Nov 11, 20253,035.003,035.003,000.003,015.003,015.00-0.50%26,600
Nov 10, 20253,040.003,040.003,020.003,030.003,030.000.33%26,200
Nov 7, 20252,998.003,020.002,991.003,020.003,020.001.04%22,400
Nov 6, 20252,986.003,015.002,985.002,989.002,989.00-0.33%35,300
Nov 5, 20253,010.003,025.002,967.002,999.002,999.00-0.37%57,600
Nov 4, 20252,985.003,030.002,981.003,010.003,010.000.17%56,800
Oct 31, 20252,993.003,005.002,978.003,005.003,005.000.77%74,900
Oct 30, 20252,983.002,998.002,970.002,982.002,982.00-90,200
Oct 29, 20253,040.003,045.002,982.002,982.002,982.00-1.91%62,700
Oct 28, 20253,105.003,110.003,030.003,040.003,040.00-3.03%57,200
Oct 27, 20253,115.003,145.003,115.003,135.003,135.001.13%37,100
Oct 24, 20253,120.003,130.003,100.003,100.003,100.00-0.64%37,900
Oct 23, 20253,080.003,125.003,070.003,120.003,120.001.30%45,000
Oct 22, 20253,065.003,095.003,060.003,080.003,080.000.49%44,800
Oct 21, 20253,075.003,085.003,055.003,065.003,065.00-0.33%32,000
Oct 20, 20253,085.003,085.003,065.003,075.003,075.000.82%29,500
Oct 17, 20253,035.003,055.003,030.003,050.003,050.000.66%46,200
Oct 16, 20253,050.003,070.003,020.003,030.003,030.00-0.49%47,500
Oct 15, 20253,010.003,050.002,998.003,045.003,045.002.28%76,200
Oct 14, 20252,968.002,985.002,942.002,977.002,977.00-0.27%115,500
Oct 10, 20252,984.002,992.002,968.002,985.002,985.00-0.83%71,600
Oct 9, 20252,996.003,010.002,987.003,010.003,010.000.37%55,600
Oct 8, 20252,998.003,040.002,996.002,999.002,999.000.03%50,200