Artra Group Corporation 6029
TSE · Japan · Health Services
¥188.00-3.00 (-1.57%)
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 | ¥188.00 | -1.57% | ¥190.00 | ¥190.00 | ¥186.00 | 15.20K |
| 2026-10-01 | ¥191.00 | 0.00% | ¥191.00 | ¥194.00 | ¥190.00 | 40.00K |
| 2026-09-30 | ¥191.00 | 0.00% | ¥190.00 | ¥193.00 | ¥190.00 | 16.40K |
| 2026-09-29 | ¥191.00 | 0.00% | ¥192.00 | ¥192.00 | ¥189.00 | 19.10K |
| 2026-09-28 | ¥191.00 | 0.00% | ¥192.00 | ¥192.00 | ¥189.00 | 34.80K |
| 2026-09-25 | ¥191.00 | +1.60% | ¥189.00 | ¥191.00 | ¥189.00 | 22.10K |
| 2026-09-24 | ¥188.00 | -0.53% | ¥188.00 | ¥188.00 | ¥185.00 | 25.80K |
| 2026-09-18 | ¥189.00 | -1.56% | ¥192.00 | ¥195.00 | ¥187.00 | 39.80K |
| 2026-09-17 | ¥192.00 | +0.52% | ¥191.00 | ¥196.00 | ¥191.00 | 31.20K |
| 2026-09-16 | ¥191.00 | 0.00% | ¥192.00 | ¥200.00 | ¥191.00 | 89.80K |
| 2026-09-15 | ¥191.00 | +2.69% | ¥191.00 | ¥197.00 | ¥187.00 | 49.00K |
| 2026-09-14 | ¥186.00 | -0.53% | ¥190.00 | ¥190.00 | ¥186.00 | 27.40K |
| 2026-09-11 | ¥187.00 | +0.54% | ¥185.00 | ¥188.00 | ¥184.00 | 28.20K |
| 2026-09-10 | ¥186.00 | +0.54% | ¥186.00 | ¥187.00 | ¥184.00 | 10.50K |
| 2026-09-09 | ¥185.00 | -0.54% | ¥186.00 | ¥188.00 | ¥184.00 | 15.00K |
| 2026-09-08 | ¥186.00 | +1.09% | ¥185.00 | ¥186.00 | ¥185.00 | 2.60K |
| 2026-09-07 | ¥184.00 | -0.54% | ¥188.00 | ¥188.00 | ¥184.00 | 11.50K |
| 2026-09-04 | ¥185.00 | 0.00% | ¥185.00 | ¥187.00 | ¥185.00 | 2.90K |
| 2026-09-03 | ¥185.00 | 0.00% | ¥185.00 | ¥188.00 | ¥184.00 | 14.20K |
| 2026-09-02 | ¥185.00 | 0.00% | ¥185.00 | ¥186.00 | ¥184.00 | 25.10K |
| 2026-09-01 | ¥185.00 | -0.54% | ¥188.00 | ¥188.00 | ¥184.00 | 21.40K |
| 2026-08-31 | ¥186.00 | 0.00% | ¥189.00 | ¥189.00 | ¥184.00 | 17.90K |
| 2026-08-28 | ¥186.00 | -2.11% | ¥190.00 | ¥190.00 | ¥186.00 | 6.70K |
| 2026-08-27 | ¥190.00 | +4.40% | ¥187.00 | ¥193.00 | ¥186.00 | 32.30K |
| 2026-08-26 | ¥182.00 | -2.15% | ¥186.00 | ¥187.00 | ¥180.00 | 45.20K |
| 2026-08-25 | ¥186.00 | 0.00% | ¥187.00 | ¥187.00 | ¥186.00 | 11.30K |
| 2026-08-24 | ¥186.00 | -1.59% | ¥190.00 | ¥190.00 | ¥185.00 | 29.90K |
| 2026-08-21 | ¥189.00 | -1.56% | ¥192.00 | ¥192.00 | ¥189.00 | 7.20K |
| 2026-08-20 | ¥192.00 | +1.59% | ¥189.00 | ¥194.00 | ¥189.00 | 22.20K |
| 2026-08-19 | ¥189.00 | 0.00% | ¥189.00 | ¥189.00 | ¥187.00 | 9.60K |
| 2026-08-18 | ¥189.00 | +1.07% | ¥188.00 | ¥189.00 | ¥188.00 | 7.50K |
| 2026-08-17 | ¥187.00 | -2.09% | ¥190.00 | ¥191.00 | ¥185.00 | 43.80K |
| 2026-08-14 | ¥191.00 | -1.04% | ¥193.00 | ¥194.00 | ¥191.00 | 13.30K |
| 2026-08-13 | ¥193.00 | -1.03% | ¥195.00 | ¥195.00 | ¥193.00 | 6.60K |
| 2026-08-12 | ¥195.00 | 0.00% | ¥194.00 | ¥196.00 | ¥194.00 | 15.40K |
| 2026-08-10 | ¥195.00 | +0.52% | ¥197.00 | ¥198.00 | ¥194.00 | 23.20K |
| 2026-08-07 | ¥194.00 | -1.02% | ¥196.00 | ¥222.00 | ¥194.00 | 279.30K |
| 2026-08-06 | ¥196.00 | -1.01% | ¥199.00 | ¥199.00 | ¥194.00 | 19.80K |
| 2026-08-05 | ¥198.00 | +2.06% | ¥195.00 | ¥199.00 | ¥195.00 | 15.60K |
| 2026-08-04 | ¥194.00 | -1.02% | ¥196.00 | ¥196.00 | ¥192.00 | 7.00K |
| 2026-08-03 | ¥196.00 | +1.03% | ¥194.00 | ¥198.00 | ¥193.00 | 31.00K |
| 2026-07-31 | ¥194.00 | -1.52% | ¥193.00 | ¥196.00 | ¥192.00 | 30.50K |
| 2026-07-30 | ¥197.00 | 0.00% | ¥194.00 | ¥197.00 | ¥190.00 | 23.00K |
| 2026-07-29 | ¥197.00 | -0.51% | ¥195.00 | ¥200.00 | ¥189.00 | 42.50K |
| 2026-07-28 | ¥198.00 | -1.98% | ¥203.00 | ¥203.00 | ¥197.00 | 39.90K |
| 2026-07-27 | ¥202.00 | +1.51% | ¥199.00 | ¥207.00 | ¥198.00 | 33.20K |
| 2026-07-24 | ¥199.00 | +0.51% | ¥199.00 | ¥200.00 | ¥198.00 | 22.80K |
| 2026-07-23 | ¥198.00 | 0.00% | ¥198.00 | ¥200.00 | ¥198.00 | 7.60K |
| 2026-07-22 | ¥198.00 | -1.00% | ¥202.00 | ¥202.00 | ¥197.00 | 31.40K |
| 2026-07-21 | ¥200.00 | -0.50% | ¥200.00 | ¥202.00 | ¥198.00 | 7.90K |
| 2026-07-17 | ¥201.00 | +0.50% | ¥200.00 | ¥201.00 | ¥196.00 | 70.30K |
| 2026-07-16 | ¥200.00 | -2.91% | ¥206.00 | ¥206.00 | ¥200.00 | 36.30K |
| 2026-07-15 | ¥206.00 | 0.00% | ¥207.00 | ¥207.00 | ¥201.00 | 49.70K |
| 2026-07-14 | ¥206.00 | +4.57% | ¥198.00 | ¥212.00 | ¥197.00 | 124.60K |
| 2026-07-13 | ¥197.00 | +0.51% | ¥193.00 | ¥197.00 | ¥192.00 | 19.50K |
| 2026-07-10 | ¥196.00 | +3.16% | ¥192.00 | ¥196.00 | ¥190.00 | 31.00K |
| 2026-07-09 | ¥190.00 | +1.60% | ¥189.00 | ¥210.00 | ¥187.00 | 258.60K |
| 2026-07-08 | ¥187.00 | +2.75% | ¥181.00 | ¥215.00 | ¥181.00 | 424.90K |
| 2026-07-07 | ¥182.00 | -0.55% | ¥183.00 | ¥183.00 | ¥181.00 | 6.10K |
| 2026-07-06 | ¥183.00 | +0.55% | ¥182.00 | ¥185.00 | ¥181.00 | 9.40K |
| 2026-07-03 | ¥182.00 | +0.55% | ¥180.00 | ¥185.00 | ¥179.00 | 9.30K |
| 2026-07-02 | ¥181.00 | +0.56% | ¥178.00 | ¥181.00 | ¥178.00 | 3.80K |
| 2026-07-01 | ¥180.00 | -3.74% | ¥187.00 | ¥187.00 | ¥179.00 | 24.80K |
| 2026-06-30 | ¥187.00 | 0.00% | ¥187.00 | ¥187.00 | ¥184.00 | 1.20K |
| 2026-06-29 | ¥187.00 | -0.53% | ¥186.00 | ¥187.00 | ¥179.00 | 9.90K |
| 2026-06-26 | ¥188.00 | +1.08% | ¥184.00 | ¥189.00 | ¥181.00 | 10.10K |
| 2026-06-25 | ¥186.00 | -2.11% | ¥187.00 | ¥187.00 | ¥183.00 | 15.90K |
| 2026-06-24 | ¥190.00 | -0.52% | ¥191.00 | ¥191.00 | ¥185.00 | 20.10K |
| 2026-06-23 | ¥191.00 | +1.06% | ¥183.00 | ¥193.00 | ¥183.00 | 29.20K |
| 2026-06-22 | ¥189.00 | 0.00% | ¥184.00 | ¥189.00 | ¥184.00 | 9.60K |
| 2026-06-19 | ¥189.00 | 0.00% | ¥189.00 | ¥189.00 | ¥181.00 | 30.50K |
| 2026-06-18 | ¥189.00 | 0.00% | ¥188.00 | ¥189.00 | ¥185.00 | 25.80K |
| 2026-06-17 | ¥189.00 | +1.07% | ¥187.00 | ¥207.00 | ¥187.00 | 117.60K |
| 2026-06-16 | ¥187.00 | +3.31% | ¥180.00 | ¥187.00 | ¥180.00 | 9.10K |
| 2026-06-15 | ¥181.00 | +2.26% | ¥177.00 | ¥181.00 | ¥175.00 | 11.80K |
| 2026-06-12 | ¥177.00 | 0.00% | ¥174.00 | ¥177.00 | ¥172.00 | 14.50K |
| 2026-06-11 | ¥177.00 | -3.28% | ¥181.00 | ¥181.00 | ¥174.00 | 38.00K |
| 2026-06-10 | ¥183.00 | +2.23% | ¥181.00 | ¥185.00 | ¥179.00 | 34.30K |
| 2026-06-09 | ¥179.00 | -3.76% | ¥185.00 | ¥186.00 | ¥174.00 | 101.60K |
| 2026-06-08 | ¥186.00 | -3.63% | ¥193.00 | ¥195.00 | ¥185.00 | 47.70K |
| 2026-06-05 | ¥193.00 | +1.05% | ¥191.00 | ¥196.00 | ¥187.00 | 18.30K |
| 2026-06-04 | ¥191.00 | -4.02% | ¥196.00 | ¥197.00 | ¥189.00 | 55.40K |
| 2026-06-03 | ¥199.00 | -0.50% | ¥199.00 | ¥205.00 | ¥198.00 | 28.30K |
| 2026-06-02 | ¥200.00 | -0.99% | ¥200.00 | ¥202.00 | ¥195.00 | 63.20K |
| 2026-06-01 | ¥202.00 | -3.35% | ¥207.00 | ¥207.00 | ¥202.00 | 32.80K |
| 2026-05-29 | ¥209.00 | +3.98% | ¥206.00 | ¥212.00 | ¥205.00 | 33.40K |
| 2026-05-28 | ¥201.00 | +1.01% | ¥201.00 | ¥206.00 | ¥200.00 | 21.10K |
| 2026-05-27 | ¥199.00 | -5.24% | ¥207.00 | ¥213.00 | ¥199.00 | 78.70K |
| 2026-05-26 | ¥210.00 | -4.11% | ¥220.00 | ¥220.00 | ¥209.00 | 51.10K |
| 2026-05-25 | ¥219.00 | +4.78% | ¥207.00 | ¥220.00 | ¥207.00 | 118.30K |