Atrae, Inc. (TYO:6194)
Japan
· Delayed Price · Currency is JPY 661.00
+11.00 (1.69%)
Apr 28, 2026, 3:30 PM JST
Atrae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 646.00 | 661.00 | 644.00 | 661.00 | 661.00 | 1.69% | 171,300 |
| Apr 27, 2026 | 649.00 | 650.00 | 645.00 | 650.00 | 650.00 | -0.46% | 62,300 |
| Apr 24, 2026 | 656.00 | 661.00 | 648.00 | 653.00 | 653.00 | -0.46% | 60,400 |
| Apr 23, 2026 | 655.00 | 656.00 | 649.00 | 656.00 | 656.00 | -0.15% | 57,600 |
| Apr 22, 2026 | 669.00 | 669.00 | 653.00 | 657.00 | 657.00 | -0.76% | 40,100 |
| Apr 21, 2026 | 666.00 | 669.00 | 658.00 | 662.00 | 662.00 | 0.30% | 42,100 |
| Apr 20, 2026 | 667.00 | 669.00 | 657.00 | 660.00 | 660.00 | -0.90% | 42,400 |
| Apr 17, 2026 | 665.00 | 676.00 | 663.00 | 666.00 | 666.00 | 0.45% | 44,900 |
| Apr 16, 2026 | 669.00 | 677.00 | 660.00 | 663.00 | 663.00 | 0.15% | 47,000 |
| Apr 15, 2026 | 665.00 | 668.00 | 657.00 | 662.00 | 662.00 | 1.07% | 71,800 |
| Apr 14, 2026 | 658.00 | 663.00 | 652.00 | 655.00 | 655.00 | 0.31% | 46,500 |
| Apr 13, 2026 | 660.00 | 660.00 | 648.00 | 653.00 | 653.00 | -1.06% | 70,300 |
| Apr 10, 2026 | 673.00 | 674.00 | 657.00 | 660.00 | 660.00 | -1.35% | 47,700 |
| Apr 9, 2026 | 694.00 | 694.00 | 669.00 | 669.00 | 669.00 | -2.90% | 60,900 |
| Apr 8, 2026 | 690.00 | 694.00 | 683.00 | 689.00 | 689.00 | 1.32% | 74,900 |
| Apr 7, 2026 | 682.00 | 689.00 | 674.00 | 680.00 | 680.00 | 0.74% | 54,800 |
| Apr 6, 2026 | 667.00 | 678.00 | 667.00 | 675.00 | 675.00 | 1.05% | 37,500 |
| Apr 3, 2026 | 669.00 | 675.00 | 666.00 | 668.00 | 668.00 | -0.15% | 23,000 |
| Apr 2, 2026 | 674.00 | 680.00 | 665.00 | 669.00 | 669.00 | -0.74% | 56,000 |
| Apr 1, 2026 | 666.00 | 676.00 | 664.00 | 674.00 | 674.00 | 2.90% | 55,000 |
| Mar 31, 2026 | 648.00 | 662.00 | 647.00 | 655.00 | 655.00 | 1.08% | 59,600 |
| Mar 30, 2026 | 652.00 | 652.00 | 641.00 | 648.00 | 648.00 | -3.14% | 104,200 |
| Mar 27, 2026 | 656.00 | 672.00 | 656.00 | 669.00 | 669.00 | 2.14% | 114,000 |
| Mar 26, 2026 | 664.00 | 664.00 | 646.00 | 655.00 | 655.00 | -1.36% | 106,100 |
| Mar 25, 2026 | 665.00 | 672.00 | 661.00 | 664.00 | 664.00 | 0.30% | 77,900 |
| Mar 24, 2026 | 653.00 | 664.00 | 651.00 | 662.00 | 662.00 | 4.42% | 124,800 |
| Mar 23, 2026 | 657.00 | 658.00 | 634.00 | 634.00 | 634.00 | -4.95% | 177,400 |
| Mar 19, 2026 | 684.00 | 686.00 | 661.00 | 667.00 | 667.00 | -3.47% | 618,900 |
| Mar 18, 2026 | 675.00 | 691.00 | 670.00 | 691.00 | 691.00 | 2.07% | 92,700 |
| Mar 17, 2026 | 678.00 | 678.00 | 665.00 | 677.00 | 677.00 | 0.89% | 134,900 |
| Mar 16, 2026 | 695.00 | 699.00 | 671.00 | 671.00 | 671.00 | -4.14% | 93,600 |
| Mar 13, 2026 | 684.00 | 702.00 | 684.00 | 700.00 | 700.00 | 1.45% | 91,400 |
| Mar 12, 2026 | 704.00 | 706.00 | 687.00 | 690.00 | 690.00 | -1.99% | 123,500 |
| Mar 11, 2026 | 726.00 | 726.00 | 700.00 | 704.00 | 704.00 | -3.03% | 90,600 |
| Mar 10, 2026 | 728.00 | 740.00 | 725.00 | 726.00 | 726.00 | 0.97% | 87,900 |
| Mar 9, 2026 | 729.00 | 730.00 | 710.00 | 719.00 | 719.00 | -3.36% | 112,200 |
| 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 |