Arata Corporation (2733.T) JPX

2,775.00

-14(-0.50%)

Updated at May 14 03:30PM

Currency In JPY

2733.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	2,764	2,789	2,789	2,802	2,764	76,800
May 12, 2026	2,765	2,763	2,763	2,790	2,753	65,000
May 11, 2026	2,762	2,765	2,765	2,792	2,760	69,200
May 08, 2026	2,768	2,767	2,767	2,768	2,743	91,200
May 07, 2026	2,755	2,754	2,754	2,770	2,742	94,700
May 01, 2026	2,770	2,755	2,755	2,770	2,742	62,600
April 30, 2026	2,769	2,783	2,783	2,787	2,755	82,900
April 28, 2026	2,778	2,784	2,784	2,785	2,772	87,700
April 27, 2026	2,768	2,769	2,769	2,796	2,762	79,700
April 24, 2026	2,786	2,775	2,775	2,795	2,763	62,100
April 23, 2026	2,786	2,786	2,786	2,787	2,768	80,900
April 22, 2026	2,834	2,785	2,785	2,835	2,785	95,000
April 21, 2026	2,885	2,834	2,834	2,891	2,832	90,000
April 20, 2026	2,912	2,893	2,893	2,912	2,881	62,300
April 17, 2026	2,914	2,895	2,895	2,924	2,890	52,900
April 16, 2026	2,906	2,900	2,900	2,926	2,897	68,400
April 15, 2026	2,899	2,895	2,895	2,910	2,883	57,600
April 14, 2026	2,928	2,878	2,878	2,932	2,871	77,900
April 13, 2026	2,916	2,918	2,918	2,922	2,908	64,900
April 10, 2026	2,989	2,916	2,916	2,999	2,907	85,300
April 09, 2026	3,000	2,972	2,972	3,015	2,968	68,200
April 08, 2026	3,065	2,999	2,999	3,065	2,991	82,900
April 07, 2026	3,040	3,015	3,015	3,050	3,005	79,300
April 06, 2026	3,005	3,020	3,020	3,020	3,005	24,600
April 03, 2026	3,030	3,015	3,015	3,040	3,005	47,400
April 02, 2026	3,010	3,025	3,025	3,060	3,010	78,600
April 01, 2026	2,998	3,005	3,005	3,005	2,977	79,000
March 31, 2026	2,940	2,966	2,966	2,997	2,940	91,300
March 30, 2026	2,901	2,940	2,940	2,941	2,880	124,300
March 27, 2026	3,015	3,005	2,949	3,025	2,997	213,500
March 26, 2026	2,982	2,996	2,940.17	3,010	2,982	148,300
March 25, 2026	2,993	2,980	2,924.47	3,000	2,972	106,300
March 24, 2026	2,960	2,943	2,888.16	2,970	2,929	115,900
March 23, 2026	2,951	2,941	2,886.19	2,956	2,930	113,700
March 19, 2026	2,998	2,968	2,912.69	3,010	2,968	125,800
March 18, 2026	2,992	3,010	2,953.91	3,010	2,978	52,500
March 17, 2026	2,974	2,969	2,913.67	2,991	2,968	49,800
March 16, 2026	2,936	2,951	2,896.01	2,962	2,933	78,500
March 13, 2026	2,928	2,940	2,885.21	2,960	2,928	83,700
March 12, 2026	2,993	2,956	2,900.91	2,993	2,947	89,500
March 11, 2026	3,010	2,990	2,934.28	3,010	2,990	54,600
March 10, 2026	3,000	3,005	2,935.26	3,005	2,980	22,700
March 09, 2026	2,917	2,971	2,915.63	2,986	2,901	111,700
March 06, 2026	2,978	2,973	2,917.6	2,982	2,949	61,600
March 05, 2026	2,999	2,987	2,931.34	3,010	2,971	76,200
March 04, 2026	2,999	2,954	2,895.02	3,000	2,917	101,800
March 03, 2026	3,035	3,000	2,944.09	3,040	3,000	66,000
March 02, 2026	3,035	3,040	2,983.35	3,070	3,020	66,500
February 27, 2026	3,070	3,080	3,034.26	3,085	3,050	66,700
February 26, 2026	3,070	3,055	3,009.63	3,075	3,050	38,300
February 25, 2026	3,060	3,065	3,019.48	3,065	3,035	48,700
February 24, 2026	3,025	3,060	3,014.56	3,065	3,015	70,800
February 20, 2026	3,030	3,005	2,960.38	3,035	3,000	40,800
February 19, 2026	3,045	3,040	2,994.86	3,050	3,025	32,800
February 18, 2026	3,065	3,045	2,999.78	3,065	3,035	31,400
February 17, 2026	3,070	3,045	2,999.78	3,070	3,045	31,200
February 16, 2026	3,065	3,050	3,004.71	3,075	3,040	62,700
February 13, 2026	3,060	3,050	3,004.71	3,065	3,020	49,300
February 12, 2026	3,090	3,040	2,994.86	3,110	3,040	127,200
February 10, 2026	3,145	3,160	3,113.07	3,165	3,130	50,700