Arata Corporation 2733
TSE · Japan · Distribution Services
¥2,523.00-59.00 (-2.29%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,523.00 | -2.29% | ¥2,599.00 | ¥2,599.00 | ¥2,517.00 | 108.40K |
| 2026-10-01 | ¥2,582.00 | -0.92% | ¥2,591.00 | ¥2,597.00 | ¥2,565.00 | 104.20K |
| 2026-09-30 | ¥2,606.00 | -0.11% | ¥2,609.00 | ¥2,620.00 | ¥2,586.00 | 128.30K |
| 2026-09-29 | ¥2,609.00 | -3.19% | ¥2,634.00 | ¥2,644.00 | ¥2,600.00 | 173.40K |
| 2026-09-28 | ¥2,695.00 | -0.92% | ¥2,733.00 | ¥2,745.00 | ¥2,695.00 | 512.10K |
| 2026-09-25 | ¥2,720.00 | +0.29% | ¥2,728.00 | ¥2,748.00 | ¥2,712.00 | 268.50K |
| 2026-09-24 | ¥2,712.00 | +0.26% | ¥2,705.00 | ¥2,734.00 | ¥2,702.00 | 321.80K |
| 2026-09-18 | ¥2,705.00 | -1.24% | ¥2,744.00 | ¥2,744.00 | ¥2,705.00 | 199.10K |
| 2026-09-17 | ¥2,739.00 | +1.48% | ¥2,697.00 | ¥2,739.00 | ¥2,697.00 | 134.70K |
| 2026-09-16 | ¥2,699.00 | +0.15% | ¥2,695.00 | ¥2,721.00 | ¥2,695.00 | 95.40K |
| 2026-09-15 | ¥2,695.00 | -0.48% | ¥2,710.00 | ¥2,724.00 | ¥2,695.00 | 86.80K |
| 2026-09-14 | ¥2,708.00 | +2.19% | ¥2,674.00 | ¥2,710.00 | ¥2,666.00 | 120.20K |
| 2026-09-11 | ¥2,650.00 | -0.56% | ¥2,641.00 | ¥2,671.00 | ¥2,638.00 | 104.30K |
| 2026-09-10 | ¥2,665.00 | +0.38% | ¥2,655.00 | ¥2,665.00 | ¥2,636.00 | 84.70K |
| 2026-09-09 | ¥2,655.00 | -0.56% | ¥2,661.00 | ¥2,670.00 | ¥2,645.00 | 74.70K |
| 2026-09-08 | ¥2,670.00 | -0.07% | ¥2,665.00 | ¥2,676.00 | ¥2,655.00 | 59.20K |
| 2026-09-07 | ¥2,672.00 | -0.67% | ¥2,680.00 | ¥2,687.00 | ¥2,664.00 | 82.60K |
| 2026-09-04 | ¥2,690.00 | -0.30% | ¥2,691.00 | ¥2,697.00 | ¥2,683.00 | 69.30K |
| 2026-09-03 | ¥2,698.00 | +0.19% | ¥2,693.00 | ¥2,719.00 | ¥2,685.00 | 64.20K |
| 2026-09-02 | ¥2,693.00 | -0.88% | ¥2,710.00 | ¥2,710.00 | ¥2,685.00 | 85.20K |
| 2026-09-01 | ¥2,717.00 | -0.29% | ¥2,725.00 | ¥2,753.00 | ¥2,713.00 | 87.60K |
| 2026-08-31 | ¥2,725.00 | -0.47% | ¥2,738.00 | ¥2,738.00 | ¥2,709.00 | 94.70K |
| 2026-08-28 | ¥2,738.00 | +0.26% | ¥2,716.00 | ¥2,738.00 | ¥2,712.00 | 74.00K |
| 2026-08-27 | ¥2,731.00 | +0.04% | ¥2,729.00 | ¥2,744.00 | ¥2,714.00 | 70.40K |
| 2026-08-26 | ¥2,730.00 | +0.74% | ¥2,711.00 | ¥2,735.00 | ¥2,711.00 | 65.70K |
| 2026-08-25 | ¥2,710.00 | +0.74% | ¥2,706.00 | ¥2,728.00 | ¥2,700.00 | 66.70K |
| 2026-08-24 | ¥2,690.00 | +0.26% | ¥2,695.00 | ¥2,714.00 | ¥2,680.00 | 76.70K |
| 2026-08-21 | ¥2,683.00 | +0.90% | ¥2,660.00 | ¥2,684.00 | ¥2,659.00 | 68.80K |
| 2026-08-20 | ¥2,659.00 | +1.18% | ¥2,649.00 | ¥2,660.00 | ¥2,635.00 | 83.50K |
| 2026-08-19 | ¥2,628.00 | +0.54% | ¥2,635.00 | ¥2,635.00 | ¥2,602.00 | 66.90K |
| 2026-08-18 | ¥2,614.00 | +1.51% | ¥2,574.00 | ¥2,622.00 | ¥2,571.00 | 60.30K |
| 2026-08-17 | ¥2,575.00 | -0.23% | ¥2,580.00 | ¥2,589.00 | ¥2,571.00 | 59.90K |
| 2026-08-14 | ¥2,581.00 | +0.47% | ¥2,561.00 | ¥2,586.00 | ¥2,554.00 | 52.90K |
| 2026-08-13 | ¥2,569.00 | 0.00% | ¥2,570.00 | ¥2,580.00 | ¥2,542.00 | 112.50K |
| 2026-08-12 | ¥2,569.00 | +0.23% | ¥2,553.00 | ¥2,592.00 | ¥2,549.00 | 122.40K |
| 2026-08-10 | ¥2,563.00 | -0.77% | ¥2,575.00 | ¥2,576.00 | ¥2,525.00 | 101.40K |
| 2026-08-07 | ¥2,583.00 | +1.29% | ¥2,542.00 | ¥2,583.00 | ¥2,535.00 | 66.70K |
| 2026-08-06 | ¥2,550.00 | +1.80% | ¥2,522.00 | ¥2,550.00 | ¥2,513.00 | 78.10K |
| 2026-08-05 | ¥2,505.00 | -0.87% | ¥2,518.00 | ¥2,528.00 | ¥2,498.00 | 91.20K |
| 2026-08-04 | ¥2,527.00 | -1.67% | ¥2,566.00 | ¥2,569.00 | ¥2,522.00 | 95.80K |
| 2026-08-03 | ¥2,570.00 | -1.57% | ¥2,602.00 | ¥2,637.00 | ¥2,552.00 | 100.20K |
| 2026-07-31 | ¥2,611.00 | -3.04% | ¥2,693.00 | ¥2,699.00 | ¥2,611.00 | 103.50K |
| 2026-07-30 | ¥2,693.00 | -0.59% | ¥2,700.00 | ¥2,709.00 | ¥2,660.00 | 115.20K |
| 2026-07-29 | ¥2,709.00 | +2.77% | ¥2,665.00 | ¥2,728.00 | ¥2,660.00 | 159.10K |
| 2026-07-28 | ¥2,636.00 | +0.61% | ¥2,633.00 | ¥2,653.00 | ¥2,620.00 | 96.30K |
| 2026-07-27 | ¥2,620.00 | +1.79% | ¥2,594.00 | ¥2,624.00 | ¥2,575.00 | 67.30K |
| 2026-07-24 | ¥2,574.00 | -0.23% | ¥2,562.00 | ¥2,582.00 | ¥2,555.00 | 61.30K |
| 2026-07-23 | ¥2,580.00 | -0.31% | ¥2,580.00 | ¥2,598.00 | ¥2,570.00 | 67.30K |
| 2026-07-22 | ¥2,588.00 | -0.19% | ¥2,590.00 | ¥2,597.00 | ¥2,570.00 | 95.10K |
| 2026-07-21 | ¥2,593.00 | -0.42% | ¥2,608.00 | ¥2,637.00 | ¥2,591.00 | 120.90K |
| 2026-07-17 | ¥2,604.00 | +1.32% | ¥2,586.00 | ¥2,635.00 | ¥2,580.00 | 146.00K |
| 2026-07-16 | ¥2,570.00 | +0.04% | ¥2,569.00 | ¥2,596.00 | ¥2,562.00 | 77.10K |
| 2026-07-15 | ¥2,569.00 | +0.27% | ¥2,590.00 | ¥2,590.00 | ¥2,564.00 | 73.60K |
| 2026-07-14 | ¥2,562.00 | +0.55% | ¥2,580.00 | ¥2,594.00 | ¥2,562.00 | 74.90K |
| 2026-07-13 | ¥2,548.00 | +0.71% | ¥2,540.00 | ¥2,557.00 | ¥2,534.00 | 64.20K |
| 2026-07-10 | ¥2,530.00 | -0.08% | ¥2,555.00 | ¥2,555.00 | ¥2,516.00 | 84.90K |
| 2026-07-09 | ¥2,532.00 | -0.59% | ¥2,547.00 | ¥2,552.00 | ¥2,526.00 | 78.00K |
| 2026-07-08 | ¥2,547.00 | -0.31% | ¥2,567.00 | ¥2,570.00 | ¥2,547.00 | 75.80K |
| 2026-07-07 | ¥2,555.00 | +1.07% | ¥2,547.00 | ¥2,559.00 | ¥2,531.00 | 65.00K |
| 2026-07-06 | ¥2,528.00 | +0.68% | ¥2,527.00 | ¥2,538.00 | ¥2,516.00 | 70.20K |
| 2026-07-03 | ¥2,511.00 | +0.12% | ¥2,528.00 | ¥2,559.00 | ¥2,506.00 | 72.80K |
| 2026-07-02 | ¥2,508.00 | +1.21% | ¥2,506.00 | ¥2,534.00 | ¥2,480.00 | 95.30K |
| 2026-07-01 | ¥2,478.00 | -0.80% | ¥2,487.00 | ¥2,487.00 | ¥2,456.00 | 104.90K |
| 2026-06-30 | ¥2,498.00 | +0.16% | ¥2,494.00 | ¥2,523.00 | ¥2,487.00 | 195.90K |
| 2026-06-29 | ¥2,494.00 | +2.34% | ¥2,455.00 | ¥2,494.00 | ¥2,449.00 | 167.50K |
| 2026-06-26 | ¥2,437.00 | +0.87% | ¥2,433.00 | ¥2,464.00 | ¥2,421.00 | 142.70K |
| 2026-06-25 | ¥2,416.00 | +0.88% | ¥2,420.00 | ¥2,435.00 | ¥2,400.00 | 113.00K |
| 2026-06-24 | ¥2,395.00 | 0.00% | ¥2,400.00 | ¥2,410.00 | ¥2,389.00 | 117.90K |
| 2026-06-23 | ¥2,395.00 | +0.55% | ¥2,374.00 | ¥2,397.00 | ¥2,369.00 | 131.80K |
| 2026-06-22 | ¥2,382.00 | -0.96% | ¥2,400.00 | ¥2,409.00 | ¥2,374.00 | 156.90K |
| 2026-06-19 | ¥2,405.00 | -0.33% | ¥2,412.00 | ¥2,421.00 | ¥2,397.00 | 175.90K |
| 2026-06-18 | ¥2,413.00 | +0.17% | ¥2,406.00 | ¥2,434.00 | ¥2,397.00 | 178.60K |
| 2026-06-17 | ¥2,409.00 | -0.50% | ¥2,425.00 | ¥2,439.00 | ¥2,409.00 | 163.70K |
| 2026-06-16 | ¥2,421.00 | -1.34% | ¥2,450.00 | ¥2,450.00 | ¥2,421.00 | 114.20K |
| 2026-06-15 | ¥2,454.00 | -1.09% | ¥2,490.00 | ¥2,499.00 | ¥2,454.00 | 94.00K |
| 2026-06-12 | ¥2,481.00 | +0.12% | ¥2,480.00 | ¥2,493.00 | ¥2,464.00 | 82.30K |
| 2026-06-11 | ¥2,478.00 | -0.64% | ¥2,490.00 | ¥2,490.00 | ¥2,460.00 | 74.70K |
| 2026-06-10 | ¥2,494.00 | +0.97% | ¥2,487.00 | ¥2,494.00 | ¥2,465.00 | 89.50K |
| 2026-06-09 | ¥2,470.00 | -1.28% | ¥2,502.00 | ¥2,513.00 | ¥2,463.00 | 96.50K |
| 2026-06-08 | ¥2,502.00 | +0.97% | ¥2,471.00 | ¥2,520.00 | ¥2,462.00 | 118.60K |
| 2026-06-05 | ¥2,478.00 | +1.52% | ¥2,450.00 | ¥2,494.00 | ¥2,450.00 | 104.50K |
| 2026-06-04 | ¥2,441.00 | -1.85% | ¥2,476.00 | ¥2,479.00 | ¥2,441.00 | 112.90K |
| 2026-06-03 | ¥2,487.00 | +0.16% | ¥2,482.00 | ¥2,494.00 | ¥2,459.00 | 83.60K |
| 2026-06-02 | ¥2,483.00 | -0.80% | ¥2,485.00 | ¥2,494.00 | ¥2,456.00 | 140.30K |
| 2026-06-01 | ¥2,503.00 | -3.25% | ¥2,587.00 | ¥2,587.00 | ¥2,503.00 | 142.90K |
| 2026-05-29 | ¥2,587.00 | +0.23% | ¥2,585.00 | ¥2,619.00 | ¥2,585.00 | 157.50K |
| 2026-05-28 | ¥2,581.00 | +0.19% | ¥2,586.00 | ¥2,610.00 | ¥2,571.00 | 109.80K |
| 2026-05-27 | ¥2,576.00 | +0.23% | ¥2,572.00 | ¥2,582.00 | ¥2,551.00 | 104.00K |
| 2026-05-26 | ¥2,570.00 | -0.77% | ¥2,581.00 | ¥2,606.00 | ¥2,570.00 | 109.30K |
| 2026-05-25 | ¥2,590.00 | -1.30% | ¥2,630.00 | ¥2,638.00 | ¥2,575.00 | 128.80K |