Atrae, Inc. 6194
TSE · Japan · Technology Services
¥913.00-28.00 (-2.98%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥913.00 | -2.98% | ¥938.00 | ¥942.00 | ¥911.00 | 244.40K |
| 2026-10-01 | ¥941.00 | -0.95% | ¥946.00 | ¥958.00 | ¥929.00 | 337.10K |
| 2026-09-30 | ¥950.00 | +4.05% | ¥914.00 | ¥952.00 | ¥909.00 | 529.60K |
| 2026-09-29 | ¥913.00 | +2.70% | ¥887.00 | ¥914.00 | ¥880.00 | 613.20K |
| 2026-09-28 | ¥889.00 | +0.79% | ¥885.00 | ¥898.00 | ¥882.00 | 412.80K |
| 2026-09-25 | ¥882.00 | -0.90% | ¥890.00 | ¥893.00 | ¥880.00 | 226.40K |
| 2026-09-24 | ¥890.00 | +0.34% | ¥890.00 | ¥898.00 | ¥886.00 | 266.30K |
| 2026-09-18 | ¥887.00 | +0.23% | ¥889.00 | ¥889.00 | ¥881.00 | 214.50K |
| 2026-09-17 | ¥885.00 | +0.45% | ¥881.00 | ¥891.00 | ¥880.00 | 174.40K |
| 2026-09-16 | ¥881.00 | +1.50% | ¥877.00 | ¥883.00 | ¥874.00 | 119.10K |
| 2026-09-15 | ¥868.00 | +0.58% | ¥865.00 | ¥875.00 | ¥863.00 | 121.10K |
| 2026-09-14 | ¥863.00 | +0.82% | ¥864.00 | ¥865.00 | ¥856.00 | 162.70K |
| 2026-09-11 | ¥856.00 | +0.35% | ¥845.00 | ¥862.00 | ¥840.00 | 167.00K |
| 2026-09-10 | ¥853.00 | +2.28% | ¥834.00 | ¥853.00 | ¥829.00 | 168.80K |
| 2026-09-09 | ¥834.00 | -0.83% | ¥840.00 | ¥841.00 | ¥828.00 | 212.60K |
| 2026-09-08 | ¥841.00 | -1.41% | ¥851.00 | ¥853.00 | ¥839.00 | 159.80K |
| 2026-09-07 | ¥853.00 | -1.84% | ¥865.00 | ¥865.00 | ¥851.00 | 108.40K |
| 2026-09-04 | ¥869.00 | +2.12% | ¥853.00 | ¥871.00 | ¥850.00 | 108.70K |
| 2026-09-03 | ¥851.00 | +1.31% | ¥842.00 | ¥854.00 | ¥840.00 | 117.60K |
| 2026-09-02 | ¥840.00 | -5.08% | ¥876.00 | ¥876.00 | ¥839.00 | 342.60K |
| 2026-09-01 | ¥885.00 | -1.12% | ¥895.00 | ¥900.00 | ¥881.00 | 113.80K |
| 2026-08-31 | ¥895.00 | -0.33% | ¥904.00 | ¥908.00 | ¥895.00 | 111.90K |
| 2026-08-28 | ¥898.00 | +1.70% | ¥876.00 | ¥904.00 | ¥875.00 | 138.70K |
| 2026-08-27 | ¥883.00 | -1.12% | ¥905.00 | ¥905.00 | ¥880.00 | 157.20K |
| 2026-08-26 | ¥893.00 | +0.22% | ¥889.00 | ¥904.00 | ¥887.00 | 118.30K |
| 2026-08-25 | ¥891.00 | -2.20% | ¥911.00 | ¥914.00 | ¥890.00 | 166.00K |
| 2026-08-24 | ¥911.00 | +1.00% | ¥913.00 | ¥916.00 | ¥901.00 | 145.50K |
| 2026-08-21 | ¥902.00 | -0.88% | ¥901.00 | ¥912.00 | ¥901.00 | 65.80K |
| 2026-08-20 | ¥910.00 | +0.22% | ¥915.00 | ¥922.00 | ¥898.00 | 184.70K |
| 2026-08-19 | ¥908.00 | +1.00% | ¥900.00 | ¥915.00 | ¥892.00 | 190.60K |
| 2026-08-18 | ¥899.00 | -1.10% | ¥901.00 | ¥908.00 | ¥892.00 | 130.20K |
| 2026-08-17 | ¥909.00 | +2.02% | ¥877.00 | ¥913.00 | ¥866.00 | 197.50K |
| 2026-08-14 | ¥891.00 | -0.11% | ¥885.00 | ¥894.00 | ¥867.00 | 158.80K |
| 2026-08-13 | ¥892.00 | -1.00% | ¥901.00 | ¥926.00 | ¥884.00 | 283.20K |
| 2026-08-12 | ¥901.00 | +2.39% | ¥880.00 | ¥926.00 | ¥865.00 | 420.80K |
| 2026-08-10 | ¥880.00 | +1.15% | ¥885.00 | ¥894.00 | ¥874.00 | 127.80K |
| 2026-08-07 | ¥870.00 | +2.84% | ¥860.00 | ¥877.00 | ¥856.00 | 131.60K |
| 2026-08-06 | ¥846.00 | -0.12% | ¥846.00 | ¥856.00 | ¥840.00 | 96.40K |
| 2026-08-05 | ¥847.00 | -0.35% | ¥850.00 | ¥858.00 | ¥847.00 | 57.80K |
| 2026-08-04 | ¥850.00 | -0.82% | ¥863.00 | ¥867.00 | ¥847.00 | 82.10K |
| 2026-08-03 | ¥857.00 | -0.46% | ¥865.00 | ¥866.00 | ¥845.00 | 99.90K |
| 2026-07-31 | ¥861.00 | +2.62% | ¥835.00 | ¥875.00 | ¥818.00 | 236.10K |
| 2026-07-30 | ¥839.00 | -2.44% | ¥862.00 | ¥862.00 | ¥839.00 | 111.50K |
| 2026-07-29 | ¥860.00 | +3.37% | ¥835.00 | ¥865.00 | ¥835.00 | 189.80K |
| 2026-07-28 | ¥832.00 | -1.07% | ¥842.00 | ¥842.00 | ¥830.00 | 80.70K |
| 2026-07-27 | ¥841.00 | +2.31% | ¥828.00 | ¥844.00 | ¥827.00 | 115.50K |
| 2026-07-24 | ¥822.00 | -1.32% | ¥830.00 | ¥832.00 | ¥821.00 | 78.60K |
| 2026-07-23 | ¥833.00 | -0.36% | ¥836.00 | ¥841.00 | ¥831.00 | 48.30K |
| 2026-07-22 | ¥836.00 | -0.48% | ¥841.00 | ¥841.00 | ¥827.00 | 70.70K |
| 2026-07-21 | ¥840.00 | +2.07% | ¥826.00 | ¥842.00 | ¥826.00 | 125.20K |
| 2026-07-17 | ¥823.00 | -0.60% | ¥828.00 | ¥831.00 | ¥817.00 | 124.30K |
| 2026-07-16 | ¥828.00 | +0.49% | ¥825.00 | ¥837.00 | ¥823.00 | 97.00K |
| 2026-07-15 | ¥824.00 | -0.96% | ¥832.00 | ¥832.00 | ¥817.00 | 142.50K |
| 2026-07-14 | ¥832.00 | +1.96% | ¥830.00 | ¥836.00 | ¥820.00 | 220.40K |
| 2026-07-13 | ¥816.00 | +1.37% | ¥809.00 | ¥819.00 | ¥794.00 | 792.80K |
| 2026-07-10 | ¥805.00 | +12.59% | ¥724.00 | ¥819.00 | ¥720.00 | 1.28M |
| 2026-07-09 | ¥715.00 | 0.00% | ¥720.00 | ¥725.00 | ¥712.00 | 79.70K |
| 2026-07-08 | ¥715.00 | -0.42% | ¥718.00 | ¥722.00 | ¥714.00 | 40.80K |
| 2026-07-07 | ¥718.00 | +0.70% | ¥714.00 | ¥722.00 | ¥714.00 | 58.10K |
| 2026-07-06 | ¥713.00 | +1.28% | ¥712.00 | ¥716.00 | ¥711.00 | 70.90K |
| 2026-07-03 | ¥704.00 | -0.71% | ¥716.00 | ¥719.00 | ¥703.00 | 58.70K |
| 2026-07-02 | ¥709.00 | +0.14% | ¥710.00 | ¥718.00 | ¥709.00 | 63.80K |
| 2026-07-01 | ¥708.00 | 0.00% | ¥709.00 | ¥715.00 | ¥707.00 | 36.50K |
| 2026-06-30 | ¥708.00 | -0.14% | ¥713.00 | ¥714.00 | ¥700.00 | 42.90K |
| 2026-06-29 | ¥709.00 | +2.31% | ¥696.00 | ¥712.00 | ¥696.00 | 90.40K |
| 2026-06-26 | ¥693.00 | +0.14% | ¥692.00 | ¥693.00 | ¥685.00 | 89.50K |
| 2026-06-25 | ¥692.00 | -0.43% | ¥699.00 | ¥699.00 | ¥689.00 | 61.30K |
| 2026-06-24 | ¥695.00 | 0.00% | ¥697.00 | ¥701.00 | ¥692.00 | 40.80K |
| 2026-06-23 | ¥695.00 | -0.86% | ¥701.00 | ¥701.00 | ¥690.00 | 55.30K |
| 2026-06-22 | ¥701.00 | +0.14% | ¥705.00 | ¥710.00 | ¥692.00 | 84.80K |
| 2026-06-19 | ¥700.00 | 0.00% | ¥700.00 | ¥700.00 | ¥688.00 | 72.30K |
| 2026-06-18 | ¥700.00 | -0.99% | ¥706.00 | ¥712.00 | ¥695.00 | 75.10K |
| 2026-06-17 | ¥707.00 | +0.28% | ¥701.00 | ¥714.00 | ¥700.00 | 64.10K |
| 2026-06-16 | ¥705.00 | +0.57% | ¥698.00 | ¥706.00 | ¥693.00 | 60.70K |
| 2026-06-15 | ¥701.00 | -0.57% | ¥710.00 | ¥711.00 | ¥701.00 | 66.00K |
| 2026-06-12 | ¥705.00 | +1.00% | ¥691.00 | ¥708.00 | ¥690.00 | 94.40K |
| 2026-06-11 | ¥698.00 | +0.87% | ¥683.00 | ¥700.00 | ¥678.00 | 104.90K |
| 2026-06-10 | ¥692.00 | +4.22% | ¥667.00 | ¥710.00 | ¥662.00 | 276.80K |
| 2026-06-09 | ¥664.00 | -1.04% | ¥678.00 | ¥682.00 | ¥664.00 | 64.50K |
| 2026-06-08 | ¥671.00 | -1.76% | ¥673.00 | ¥680.00 | ¥667.00 | 84.00K |
| 2026-06-05 | ¥683.00 | +1.94% | ¥676.00 | ¥689.00 | ¥676.00 | 44.80K |
| 2026-06-04 | ¥670.00 | -1.47% | ¥678.00 | ¥679.00 | ¥670.00 | 65.00K |
| 2026-06-03 | ¥680.00 | -1.31% | ¥684.00 | ¥685.00 | ¥671.00 | 72.40K |
| 2026-06-02 | ¥689.00 | -0.29% | ¥687.00 | ¥691.00 | ¥676.00 | 108.00K |
| 2026-06-01 | ¥691.00 | +0.14% | ¥691.00 | ¥695.00 | ¥686.00 | 71.20K |
| 2026-05-29 | ¥690.00 | -0.29% | ¥692.00 | ¥704.00 | ¥690.00 | 50.30K |
| 2026-05-28 | ¥692.00 | +0.44% | ¥690.00 | ¥699.00 | ¥687.00 | 49.80K |
| 2026-05-27 | ¥689.00 | -0.29% | ¥690.00 | ¥701.00 | ¥686.00 | 88.20K |
| 2026-05-26 | ¥691.00 | -1.29% | ¥700.00 | ¥700.00 | ¥691.00 | 63.50K |
| 2026-05-25 | ¥700.00 | -1.69% | ¥712.00 | ¥712.00 | ¥693.00 | 86.90K |