Skip to main content
Agratio urban design Inc. (TYO:3467)
Japan flag Japan · Delayed Price · Currency is JPY
2,765.00
+21.00 (0.77%)
Mar 10, 2026, 3:30 PM JST

Agratio urban design Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,750.002,790.002,735.002,757.00-0.47%7,000
Mar 9, 20262,685.002,750.002,640.002,744.002,744.00-0.22%13,100
Mar 6, 20262,703.002,770.002,621.002,750.002,750.00-0.11%8,700
Mar 5, 20262,715.002,775.002,702.002,753.002,753.005.28%12,700
Mar 4, 20262,651.002,723.002,590.002,615.002,615.00-4.32%22,600
Mar 3, 20262,785.002,785.002,721.002,733.002,733.00-1.83%14,700
Mar 2, 20262,771.002,872.002,746.002,784.002,784.00-2.14%10,300
Feb 27, 20262,786.002,845.002,786.002,845.002,845.001.79%5,500
Feb 26, 20262,793.002,807.002,785.002,795.002,795.000.07%6,300
Feb 25, 20262,854.002,854.002,772.002,793.002,793.00-2.10%10,400
Feb 24, 20262,846.002,870.002,837.002,853.002,853.000.21%4,700
Feb 20, 20262,822.002,898.002,822.002,847.002,847.00-0.38%7,000
Feb 19, 20262,770.002,866.002,770.002,858.002,858.003.25%13,500
Feb 18, 20262,748.002,786.002,720.002,768.002,768.001.43%7,400
Feb 17, 20262,711.002,729.002,708.002,729.002,729.000.70%5,000
Feb 16, 20262,733.002,734.002,686.002,710.002,710.00-0.66%6,700
Feb 13, 20262,693.002,728.002,675.002,728.002,728.001.30%9,900
Feb 12, 20262,611.002,693.002,611.002,693.002,693.003.18%14,500
Feb 10, 20262,630.002,635.002,579.002,610.002,610.00-0.95%21,500
Feb 9, 20262,648.002,648.002,612.002,635.002,635.000.08%16,600
Feb 6, 20262,630.002,635.002,589.002,633.002,633.000.65%3,400
Feb 5, 20262,578.002,616.002,564.002,616.002,616.001.47%5,300
Feb 4, 20262,541.002,582.002,541.002,578.002,578.001.26%4,700
Feb 3, 20262,574.002,574.002,532.002,546.002,546.000.39%2,800
Feb 2, 20262,587.002,587.002,536.002,536.002,536.00-0.82%5,500
Jan 30, 20262,531.002,557.002,517.002,557.002,557.001.59%6,600
Jan 29, 20262,536.002,544.002,503.002,517.002,517.00-0.75%4,900
Jan 28, 20262,515.002,552.002,515.002,536.002,536.000.44%1,700
Jan 27, 20262,521.002,563.002,520.002,525.002,525.00-0.04%3,500
Jan 26, 20262,568.002,568.002,511.002,526.002,526.00-1.86%7,100
Jan 23, 20262,561.002,576.002,555.002,574.002,574.000.51%3,200
Jan 22, 20262,579.002,579.002,556.002,561.002,561.000.31%3,900
Jan 21, 20262,570.002,575.002,552.002,553.002,553.00-1.05%5,500
Jan 20, 20262,571.002,589.002,570.002,580.002,580.000.39%3,100
Jan 19, 20262,552.002,588.002,545.002,570.002,570.001.02%4,800
Jan 16, 20262,550.002,552.002,539.002,544.002,544.00-0.24%5,800
Jan 15, 20262,536.002,550.002,533.002,550.002,550.000.47%3,500
Jan 14, 20262,543.002,543.002,532.002,538.002,538.00-0.04%4,100
Jan 13, 20262,543.002,552.002,530.002,539.002,539.00-0.12%9,100
Jan 9, 20262,539.002,542.002,519.002,542.002,542.001.03%4,700
Jan 8, 20262,523.002,545.002,515.002,516.002,516.00-0.28%6,300
Jan 7, 20262,502.002,530.002,502.002,523.002,523.000.08%4,500
Jan 6, 20262,549.002,549.002,504.002,521.002,521.000.32%12,400
Jan 5, 20262,550.002,550.002,450.002,513.002,513.001.37%9,300
Dec 30, 20252,433.002,483.002,425.002,479.002,479.001.89%5,200
Dec 29, 20252,425.002,433.002,420.002,433.002,433.000.54%4,500
Dec 26, 20252,419.002,420.002,410.002,420.002,420.000.41%3,000
Dec 25, 20252,403.002,410.002,400.002,410.002,410.000.29%6,800
Dec 24, 20252,427.002,427.002,402.002,403.002,403.00-0.29%2,200
Dec 23, 20252,408.002,410.002,388.002,410.002,410.000.08%4,700
Dec 22, 20252,418.002,430.002,403.002,408.002,408.000.21%3,500
Dec 19, 20252,378.002,411.002,378.002,403.002,403.001.31%3,800
Dec 18, 20252,403.002,414.002,368.002,372.002,372.00-1.58%6,000
Dec 17, 20252,424.002,425.002,409.002,410.002,410.00-0.62%4,300
Dec 16, 20252,430.002,431.002,421.002,425.002,425.00-0.12%1,900
Dec 15, 20252,390.002,430.002,390.002,428.002,428.001.59%6,500
Dec 12, 20252,409.002,409.002,390.002,390.002,390.00-0.33%2,400
Dec 11, 20252,413.002,413.002,379.002,398.002,398.000.13%6,300
Dec 10, 20252,388.002,423.002,383.002,395.002,395.001.05%12,400
Dec 9, 20252,336.002,370.002,336.002,370.002,370.001.46%3,800
Dec 8, 20252,339.002,340.002,332.002,336.002,336.000.26%2,700
Dec 5, 20252,336.002,336.002,318.002,330.002,330.00-0.26%4,600
Dec 4, 20252,345.002,367.002,336.002,336.002,336.00-0.51%7,100
Dec 3, 20252,344.002,349.002,324.002,348.002,348.000.64%6,500
Dec 2, 20252,332.002,336.002,321.002,333.002,333.000.95%2,500
Dec 1, 20252,334.002,348.002,311.002,311.002,311.00-0.17%10,900
Nov 28, 20252,314.002,340.002,313.002,315.002,315.000.87%3,400
Nov 27, 20252,281.002,314.002,281.002,295.002,295.000.61%3,100
Nov 26, 20252,271.002,321.002,271.002,281.002,281.000.57%5,600
Nov 25, 20252,252.002,291.002,252.002,268.002,268.000.62%7,000
Nov 21, 20252,202.002,258.002,202.002,254.002,254.000.58%8,000
Nov 20, 20252,283.002,298.002,227.002,241.002,241.00-1.10%9,900
Nov 19, 20252,300.002,300.002,245.002,266.002,266.000.09%9,700
Nov 18, 20252,296.002,296.002,253.002,264.002,264.00-1.14%6,300
Nov 17, 20252,365.002,380.002,280.002,290.002,290.00-0.95%12,800
Nov 14, 20252,295.002,317.002,281.002,312.002,312.000.70%3,500
Nov 13, 20252,295.002,308.002,281.002,296.002,296.000.22%3,700
Nov 12, 20252,267.002,295.002,261.002,291.002,291.001.06%7,300
Nov 11, 20252,259.002,320.002,230.002,267.002,267.00-1.31%23,900
Nov 10, 20252,246.002,308.002,244.002,297.002,297.002.36%14,300
Nov 7, 20252,236.002,259.002,226.002,244.002,244.00-0.13%4,100
Nov 6, 20252,249.002,264.002,232.002,247.002,247.000.72%3,000
Nov 5, 20252,212.002,296.002,202.002,231.002,231.00-1.37%12,100
Nov 4, 20252,264.002,264.002,208.002,262.002,262.00-0.09%11,400
Oct 31, 20252,265.002,265.002,225.002,264.002,264.000.09%4,300
Oct 30, 20252,260.002,278.002,209.002,262.002,262.000.98%15,100
Oct 29, 20252,270.002,286.002,190.002,240.002,240.00-1.28%17,600
Oct 28, 20252,300.002,300.002,261.002,269.002,269.00-1.35%3,400
Oct 27, 20252,278.002,340.002,278.002,300.002,300.001.01%11,000
Oct 24, 20252,265.002,285.002,265.002,277.002,277.00-0.52%3,400
Oct 23, 20252,266.002,320.002,266.002,289.002,289.00-0.22%5,700
Oct 22, 20252,247.002,294.002,247.002,294.002,294.001.96%4,300
Oct 21, 20252,264.002,277.002,250.002,250.002,250.00-0.62%3,800
Oct 20, 20252,288.002,311.002,264.002,264.002,264.00-0.18%4,800
Oct 17, 20252,254.002,280.002,239.002,268.002,268.00-0.26%7,300
Oct 16, 20252,254.002,275.002,248.002,274.002,274.001.29%6,000
Oct 15, 20252,219.002,261.002,215.002,245.002,245.002.84%5,700
Oct 14, 20252,200.002,238.002,160.002,183.002,183.00-1.93%20,700
Oct 10, 20252,273.002,273.002,220.002,226.002,226.00-2.07%7,100
Oct 9, 20252,314.002,321.002,273.002,273.002,273.00-1.39%8,700