Atrae, Inc. (TYO:6194)
Japan
· Delayed Price · Currency is JPY 719.00
-25.00 (-3.36%)
Mar 9, 2026, 3:30 PM JST
Atrae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 708.00 | 709.00 | 700.00 | 702.00 | 702.00 | -0.43% | 96,200 |
| Feb 17, 2026 | 707.00 | 711.00 | 700.00 | 705.00 | 705.00 | -0.28% | 106,000 |
| Feb 16, 2026 | 713.00 | 721.00 | 700.00 | 707.00 | 707.00 | -1.53% | 176,500 |
| Feb 13, 2026 | 701.00 | 719.00 | 696.00 | 718.00 | 718.00 | 1.56% | 295,200 |
| Feb 12, 2026 | 700.00 | 729.00 | 699.00 | 707.00 | 707.00 | 5.37% | 613,200 |
| Feb 10, 2026 | 698.00 | 744.00 | 662.00 | 671.00 | 671.00 | -2.61% | 474,600 |
| Feb 9, 2026 | 695.00 | 698.00 | 680.00 | 689.00 | 689.00 | 0.15% | 221,300 |
| Feb 6, 2026 | 697.00 | 700.00 | 686.00 | 688.00 | 688.00 | -1.71% | 135,700 |
| Feb 5, 2026 | 688.00 | 706.00 | 686.00 | 700.00 | 700.00 | 2.79% | 166,700 |
| Feb 4, 2026 | 683.00 | 688.00 | 673.00 | 681.00 | 681.00 | -0.73% | 200,100 |
| Feb 3, 2026 | 685.00 | 690.00 | 683.00 | 686.00 | 686.00 | 0.15% | 107,500 |
| Feb 2, 2026 | 696.00 | 702.00 | 685.00 | 685.00 | 685.00 | -1.15% | 95,500 |
| Jan 30, 2026 | 697.00 | 698.00 | 688.00 | 693.00 | 693.00 | -0.57% | 106,300 |
| Jan 29, 2026 | 695.00 | 701.00 | 688.00 | 697.00 | 697.00 | 0.14% | 119,000 |
| Jan 28, 2026 | 698.00 | 700.00 | 692.00 | 696.00 | 696.00 | -0.85% | 90,600 |
| Jan 27, 2026 | 700.00 | 705.00 | 697.00 | 702.00 | 702.00 | 0.14% | 60,200 |
| Jan 26, 2026 | 701.00 | 703.00 | 689.00 | 701.00 | 701.00 | -0.57% | 139,400 |
| Jan 23, 2026 | 710.00 | 714.00 | 704.00 | 705.00 | 705.00 | 0.28% | 70,700 |
| Jan 22, 2026 | 709.00 | 711.00 | 703.00 | 703.00 | 703.00 | -0.71% | 61,700 |
| Jan 21, 2026 | 700.00 | 712.00 | 700.00 | 708.00 | 708.00 | 0.14% | 89,500 |
| Jan 20, 2026 | 708.00 | 712.00 | 702.00 | 707.00 | 707.00 | 0.28% | 83,100 |
| Jan 19, 2026 | 703.00 | 709.00 | 700.00 | 705.00 | 705.00 | -0.14% | 60,000 |
| Jan 16, 2026 | 712.00 | 716.00 | 702.00 | 706.00 | 706.00 | -0.84% | 57,600 |
| Jan 15, 2026 | 699.00 | 714.00 | 697.00 | 712.00 | 712.00 | 1.57% | 114,400 |
| Jan 14, 2026 | 701.00 | 712.00 | 701.00 | 701.00 | 701.00 | 0.14% | 82,200 |
| Jan 13, 2026 | 727.00 | 728.00 | 699.00 | 700.00 | 700.00 | -2.91% | 136,200 |
| Jan 9, 2026 | 726.00 | 732.00 | 720.00 | 721.00 | 721.00 | -0.69% | 124,700 |
| Jan 8, 2026 | 710.00 | 732.00 | 710.00 | 726.00 | 726.00 | 1.40% | 208,300 |
| Jan 7, 2026 | 711.00 | 722.00 | 707.00 | 716.00 | 716.00 | 1.13% | 141,700 |
| Jan 6, 2026 | 700.00 | 718.00 | 700.00 | 708.00 | 708.00 | 1.58% | 176,900 |
| Jan 5, 2026 | 706.00 | 711.00 | 695.00 | 697.00 | 697.00 | -1.83% | 169,600 |
| Dec 30, 2025 | 708.00 | 714.00 | 703.00 | 710.00 | 710.00 | 0.71% | 94,300 |
| Dec 29, 2025 | 702.00 | 710.00 | 694.00 | 705.00 | 705.00 | 0.43% | 116,900 |
| Dec 26, 2025 | 701.00 | 702.00 | 694.00 | 702.00 | 702.00 | 1.01% | 138,700 |
| Dec 25, 2025 | 694.00 | 702.00 | 691.00 | 695.00 | 695.00 | 0.72% | 267,400 |
| Dec 24, 2025 | 691.00 | 700.00 | 690.00 | 690.00 | 690.00 | -0.14% | 98,800 |
| Dec 23, 2025 | 670.00 | 696.00 | 666.00 | 691.00 | 691.00 | 3.60% | 203,300 |
| Dec 22, 2025 | 675.00 | 680.00 | 666.00 | 667.00 | 667.00 | - | 124,600 |
| Dec 19, 2025 | 650.00 | 673.00 | 646.00 | 667.00 | 667.00 | 2.30% | 264,700 |
| Dec 18, 2025 | 635.00 | 655.00 | 634.00 | 652.00 | 652.00 | 2.03% | 185,100 |
| Dec 17, 2025 | 633.00 | 640.00 | 629.00 | 639.00 | 639.00 | 0.95% | 99,400 |
| Dec 16, 2025 | 637.00 | 637.00 | 629.00 | 633.00 | 633.00 | -1.40% | 94,600 |
| Dec 15, 2025 | 627.00 | 642.00 | 626.00 | 642.00 | 642.00 | 2.23% | 129,000 |
| Dec 12, 2025 | 626.00 | 632.00 | 626.00 | 628.00 | 628.00 | 1.62% | 77,400 |
| Dec 11, 2025 | 633.00 | 634.00 | 618.00 | 618.00 | 618.00 | -2.37% | 90,600 |
| Dec 10, 2025 | 623.00 | 634.00 | 623.00 | 633.00 | 633.00 | 1.28% | 85,800 |
| Dec 9, 2025 | 630.00 | 630.00 | 621.00 | 625.00 | 625.00 | -1.11% | 91,800 |
| Dec 8, 2025 | 625.00 | 634.00 | 621.00 | 632.00 | 632.00 | 1.77% | 109,500 |
| Dec 5, 2025 | 637.00 | 637.00 | 619.00 | 621.00 | 621.00 | -2.66% | 136,200 |
| Dec 4, 2025 | 631.00 | 640.00 | 631.00 | 638.00 | 638.00 | 1.11% | 98,500 |
| Dec 3, 2025 | 630.00 | 636.00 | 627.00 | 631.00 | 631.00 | 0.48% | 95,000 |
| Dec 2, 2025 | 638.00 | 640.00 | 627.00 | 628.00 | 628.00 | -1.57% | 115,300 |
| Dec 1, 2025 | 659.00 | 659.00 | 630.00 | 638.00 | 638.00 | -3.19% | 260,600 |
| Nov 28, 2025 | 665.00 | 665.00 | 656.00 | 659.00 | 659.00 | -1.20% | 108,600 |
| Nov 27, 2025 | 679.00 | 680.00 | 664.00 | 667.00 | 667.00 | -1.48% | 129,000 |
| Nov 26, 2025 | 683.00 | 690.00 | 673.00 | 677.00 | 677.00 | -0.73% | 151,500 |
| Nov 25, 2025 | 682.00 | 686.00 | 675.00 | 682.00 | 682.00 | 1.79% | 148,500 |
| Nov 21, 2025 | 664.00 | 670.00 | 660.00 | 670.00 | 670.00 | 0.60% | 80,000 |
| Nov 20, 2025 | 672.00 | 677.00 | 665.00 | 666.00 | 666.00 | -0.15% | 103,400 |
| Nov 19, 2025 | 670.00 | 674.00 | 659.00 | 667.00 | 667.00 | - | 112,000 |
| Nov 18, 2025 | 666.00 | 674.00 | 663.00 | 667.00 | 667.00 | 0.15% | 82,800 |
| Nov 17, 2025 | 681.00 | 681.00 | 665.00 | 666.00 | 666.00 | -2.49% | 171,300 |
| Nov 14, 2025 | 675.00 | 685.00 | 663.00 | 683.00 | 683.00 | 2.55% | 311,100 |
| Nov 13, 2025 | 726.00 | 730.00 | 656.00 | 666.00 | 666.00 | -8.01% | 422,000 |
| Nov 12, 2025 | 707.00 | 731.00 | 706.00 | 724.00 | 724.00 | 2.70% | 160,600 |
| Nov 11, 2025 | 705.00 | 707.00 | 697.00 | 705.00 | 705.00 | 0.28% | 103,900 |
| Nov 10, 2025 | 704.00 | 711.00 | 697.00 | 703.00 | 703.00 | 1.15% | 139,300 |
| Nov 7, 2025 | 683.00 | 698.00 | 683.00 | 695.00 | 695.00 | 1.76% | 70,900 |
| Nov 6, 2025 | 688.00 | 691.00 | 681.00 | 683.00 | 683.00 | -0.58% | 96,800 |
| Nov 5, 2025 | 688.00 | 691.00 | 676.00 | 687.00 | 687.00 | -0.29% | 131,400 |
| Nov 4, 2025 | 695.00 | 699.00 | 687.00 | 689.00 | 689.00 | -1.57% | 90,900 |
| Oct 31, 2025 | 695.00 | 703.00 | 692.00 | 700.00 | 700.00 | 0.86% | 100,100 |
| Oct 30, 2025 | 696.00 | 704.00 | 694.00 | 694.00 | 694.00 | -0.29% | 161,500 |
| Oct 29, 2025 | 708.00 | 712.00 | 696.00 | 696.00 | 696.00 | -1.97% | 127,000 |
| Oct 28, 2025 | 719.00 | 720.00 | 708.00 | 710.00 | 710.00 | -1.80% | 140,800 |
| Oct 27, 2025 | 716.00 | 726.00 | 716.00 | 723.00 | 723.00 | 1.40% | 113,700 |
| Oct 24, 2025 | 722.00 | 726.00 | 713.00 | 713.00 | 713.00 | -1.11% | 60,900 |
| Oct 23, 2025 | 728.00 | 728.00 | 714.00 | 721.00 | 721.00 | -1.37% | 98,800 |
| Oct 22, 2025 | 732.00 | 736.00 | 730.00 | 731.00 | 731.00 | -0.41% | 55,200 |
| Oct 21, 2025 | 735.00 | 741.00 | 728.00 | 734.00 | 734.00 | 0.14% | 229,600 |
| Oct 20, 2025 | 720.00 | 733.00 | 720.00 | 733.00 | 733.00 | 2.23% | 77,500 |
| Oct 17, 2025 | 731.00 | 731.00 | 716.00 | 717.00 | 717.00 | -2.18% | 90,600 |
| Oct 16, 2025 | 744.00 | 749.00 | 727.00 | 733.00 | 733.00 | -1.48% | 88,200 |
| Oct 15, 2025 | 743.00 | 750.00 | 739.00 | 744.00 | 744.00 | 0.95% | 85,600 |
| Oct 14, 2025 | 737.00 | 748.00 | 727.00 | 737.00 | 737.00 | -1.60% | 127,800 |
| Oct 10, 2025 | 754.00 | 754.00 | 745.00 | 749.00 | 749.00 | -1.45% | 103,500 |
| Oct 9, 2025 | 757.00 | 768.00 | 757.00 | 760.00 | 760.00 | 0.40% | 108,900 |
| Oct 8, 2025 | 765.00 | 772.00 | 755.00 | 757.00 | 757.00 | -0.92% | 110,700 |
| Oct 7, 2025 | 765.00 | 771.00 | 754.00 | 764.00 | 764.00 | 0.39% | 117,400 |