Skip to main content
Arata Corporation (TYO:2733)
Japan flag Japan · Delayed Price · Currency is JPY
2,784.00
+15.00 (0.54%)
Apr 28, 2026, 3:30 PM JST

Arata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,778.002,785.002,772.002,784.002,784.000.54%87,700
Apr 27, 20262,768.002,796.002,762.002,769.002,769.00-0.22%79,700
Apr 24, 20262,786.002,795.002,763.002,775.002,775.00-0.39%62,100
Apr 23, 20262,786.002,787.002,768.002,786.002,786.000.04%80,900
Apr 22, 20262,834.002,835.002,785.002,785.002,785.00-1.73%95,000
Apr 21, 20262,885.002,891.002,832.002,834.002,834.00-2.04%90,000
Apr 20, 20262,912.002,912.002,881.002,893.002,893.00-0.07%62,300
Apr 17, 20262,914.002,924.002,890.002,895.002,895.00-0.17%52,900
Apr 16, 20262,906.002,926.002,897.002,900.002,900.000.17%68,400
Apr 15, 20262,899.002,910.002,883.002,895.002,895.000.59%57,600
Apr 14, 20262,928.002,932.002,871.002,878.002,878.00-1.37%77,900
Apr 13, 20262,916.002,922.002,908.002,918.002,918.000.07%64,900
Apr 10, 20262,989.002,999.002,907.002,916.002,916.00-1.88%85,300
Apr 9, 20263,000.003,015.002,968.002,972.002,972.00-0.90%68,200
Apr 8, 20263,065.003,065.002,991.002,999.002,999.00-0.53%82,900
Apr 7, 20263,040.003,050.003,005.003,015.003,015.00-0.17%79,300
Apr 6, 20263,005.003,020.003,005.003,020.003,020.000.17%24,600
Apr 3, 20263,030.003,040.003,005.003,015.003,015.00-0.33%47,400
Apr 2, 20263,010.003,060.003,010.003,025.003,025.000.67%78,600
Apr 1, 20262,998.003,005.002,977.003,005.003,005.001.31%79,000
Mar 31, 20262,940.002,997.002,940.002,966.002,966.000.88%91,300
Mar 30, 20262,901.002,941.002,880.002,940.002,940.00-2.16%124,300
Mar 27, 20263,015.003,025.002,997.003,005.002,949.000.30%213,500
Mar 26, 20262,982.003,010.002,982.002,996.002,940.170.54%148,300
Mar 25, 20262,993.003,000.002,972.002,980.002,924.471.26%106,300
Mar 24, 20262,960.002,970.002,929.002,943.002,888.160.07%115,900
Mar 23, 20262,951.002,956.002,930.002,941.002,886.19-0.91%113,700
Mar 19, 20262,998.003,010.002,968.002,968.002,912.69-1.40%125,800
Mar 18, 20262,992.003,010.002,978.003,010.002,953.911.38%52,500
Mar 17, 20262,974.002,991.002,968.002,969.002,913.670.61%49,800
Mar 16, 20262,936.002,962.002,933.002,951.002,896.010.37%78,500
Mar 13, 20262,928.002,960.002,928.002,940.002,885.21-0.54%83,700
Mar 12, 20262,993.002,993.002,947.002,956.002,900.91-1.14%89,500
Mar 11, 20263,010.003,010.002,990.002,990.002,934.28-0.03%54,600
Mar 10, 20263,000.003,005.002,979.002,991.002,935.260.67%61,300
Mar 9, 20262,917.002,986.002,901.002,971.002,915.63-0.07%111,700
Mar 6, 20262,978.002,982.002,949.002,973.002,917.60-0.47%61,600
Mar 5, 20262,999.003,010.002,971.002,987.002,931.341.25%76,200
Mar 4, 20262,999.003,000.002,917.002,950.002,895.02-1.67%132,200
Mar 3, 20263,035.003,040.003,000.003,000.002,944.09-1.32%66,000
Mar 2, 20263,035.003,070.003,020.003,040.002,983.35-1.30%66,500
Feb 27, 20263,070.003,085.003,050.003,080.003,022.600.82%66,700
Feb 26, 20263,070.003,075.003,050.003,055.002,998.07-0.33%38,300
Feb 25, 20263,060.003,065.003,035.003,065.003,007.880.16%48,700
Feb 24, 20263,025.003,065.003,015.003,060.003,002.981.83%70,800
Feb 20, 20263,030.003,035.003,000.003,005.002,949.00-1.15%40,800
Feb 19, 20263,045.003,050.003,025.003,040.002,983.35-0.16%32,800
Feb 18, 20263,065.003,065.003,035.003,045.002,988.25-31,400
Feb 17, 20263,070.003,070.003,045.003,045.002,988.25-0.16%31,200
Feb 16, 20263,065.003,075.003,040.003,050.002,993.16-62,700
Feb 13, 20263,060.003,065.003,020.003,050.002,993.160.33%49,300
Feb 12, 20263,090.003,110.003,040.003,040.002,983.35-3.80%127,200
Feb 10, 20263,145.003,165.003,130.003,160.003,101.110.32%50,700
Feb 9, 20263,150.003,150.003,115.003,150.003,091.301.12%41,000
Feb 6, 20263,120.003,140.003,100.003,115.003,056.95-0.16%27,900
Feb 5, 20263,120.003,140.003,115.003,120.003,061.860.81%35,000
Feb 4, 20263,090.003,115.003,075.003,095.003,037.320.49%29,800
Feb 3, 20263,095.003,100.003,075.003,080.003,022.60-0.16%33,200
Feb 2, 20263,095.003,115.003,080.003,085.003,027.510.16%33,100
Jan 30, 20263,060.003,090.003,045.003,080.003,022.601.48%45,300
Jan 29, 20263,035.003,050.003,000.003,035.002,978.44-0.16%45,300
Jan 28, 20263,060.003,060.003,030.003,040.002,983.35-1.30%40,700
Jan 27, 20263,080.003,090.003,060.003,080.003,022.60-0.48%43,600
Jan 26, 20263,120.003,120.003,090.003,095.003,037.32-1.59%37,000
Jan 23, 20263,145.003,150.003,130.003,145.003,086.39-19,000
Jan 22, 20263,120.003,150.003,110.003,145.003,086.391.62%32,200
Jan 21, 20263,115.003,115.003,075.003,095.003,037.32-1.28%35,000
Jan 20, 20263,135.003,140.003,120.003,135.003,076.58-23,900
Jan 19, 20263,145.003,145.003,120.003,135.003,076.580.32%25,000
Jan 16, 20263,110.003,130.003,110.003,125.003,066.76-0.32%26,500
Jan 15, 20263,105.003,140.003,100.003,135.003,076.580.48%31,400
Jan 14, 20263,100.003,125.003,090.003,120.003,061.861.30%34,900
Jan 13, 20263,100.003,105.003,065.003,080.003,022.600.33%46,200
Jan 9, 20263,070.003,100.003,055.003,070.003,012.79-0.49%41,200
Jan 8, 20263,085.003,095.003,060.003,085.003,027.51-35,700
Jan 7, 20263,060.003,100.003,050.003,085.003,027.510.49%41,200
Jan 6, 20263,040.003,085.003,040.003,070.003,012.790.99%52,400
Jan 5, 20263,070.003,085.003,035.003,040.002,983.35-1.30%54,900
Dec 30, 20253,100.003,115.003,070.003,080.003,022.60-0.65%38,600
Dec 29, 20253,095.003,100.003,075.003,100.003,042.230.32%39,500
Dec 26, 20253,095.003,105.003,075.003,090.003,032.42-0.48%32,400
Dec 25, 20253,120.003,120.003,100.003,105.003,047.14-22,800
Dec 24, 20253,105.003,115.003,095.003,105.003,047.14-30,700
Dec 23, 20253,090.003,110.003,085.003,105.003,047.140.65%25,400
Dec 22, 20253,100.003,100.003,070.003,085.003,027.51-25,500
Dec 19, 20253,085.003,095.003,075.003,085.003,027.51-61,900
Dec 18, 20253,045.003,085.003,040.003,085.003,027.511.31%34,100
Dec 17, 20253,065.003,065.003,030.003,045.002,988.25-0.16%24,000
Dec 16, 20253,045.003,070.003,040.003,050.002,993.16-0.65%26,000
Dec 15, 20253,075.003,075.003,040.003,070.003,012.790.66%31,800
Dec 12, 20253,035.003,055.003,025.003,050.002,993.160.99%47,800
Dec 11, 20253,055.003,060.003,020.003,020.002,963.72-0.82%59,000
Dec 10, 20253,045.003,060.003,035.003,045.002,988.250.50%37,200
Dec 9, 20253,040.003,045.003,005.003,030.002,973.530.17%32,100
Dec 8, 20253,005.003,030.003,000.003,025.002,968.631.14%36,900
Dec 5, 20253,020.003,025.002,991.002,991.002,935.26-1.45%34,500
Dec 4, 20253,035.003,035.003,020.003,035.002,978.44-33,500
Dec 3, 20253,060.003,075.003,035.003,035.002,978.44-0.82%38,500
Dec 2, 20253,065.003,105.003,050.003,060.003,002.98-0.16%25,800
Dec 1, 20253,115.003,125.003,060.003,065.003,007.88-1.61%38,200