Arata Corporation - 2733.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	3,160	3,175	3,175	3,185	3,150	51,900
September 05, 2025	3,135	3,145	3,145	3,150	3,125	41,400
September 04, 2025	3,135	3,140	3,140	3,150	3,115	43,900
September 03, 2025	3,105	3,125	3,125	3,130	3,095	92,900
September 02, 2025	3,085	3,100	3,100	3,120	3,080	67,100
September 01, 2025	3,050	3,080	3,080	3,090	3,045	52,800
August 29, 2025	3,050	3,050	3,050	3,065	3,045	55,800
August 28, 2025	3,090	3,065	3,065	3,090	3,065	39,000
August 27, 2025	3,070	3,090	3,090	3,090	3,060	48,500
August 26, 2025	3,085	3,080	3,080	3,100	3,070	37,700
August 25, 2025	3,125	3,085	3,085	3,130	3,085	41,400
August 22, 2025	3,100	3,120	3,120	3,120	3,080	39,300
August 21, 2025	3,125	3,090	3,090	3,125	3,090	40,400
August 20, 2025	3,110	3,115	3,115	3,120	3,085	38,000
August 19, 2025	3,075	3,105	3,105	3,110	3,065	48,200
August 18, 2025	3,065	3,070	3,070	3,080	3,050	56,500
August 15, 2025	3,160	3,050	3,050	3,160	3,050	111,000
August 14, 2025	3,175	3,145	3,145	3,185	3,145	31,500
August 13, 2025	3,205	3,185	3,185	3,205	3,170	31,100
August 12, 2025	3,210	3,210	3,210	3,220	3,175	49,900
August 08, 2025	3,150	3,215	3,215	3,215	3,150	61,800
August 07, 2025	3,140	3,150	3,150	3,200	3,140	70,400
August 06, 2025	3,195	3,140	3,140	3,195	3,100	172,900
August 05, 2025	3,265	3,250	3,250	3,270	3,230	56,600
August 04, 2025	3,200	3,255	3,255	3,265	3,195	44,300
August 01, 2025	3,230	3,260	3,260	3,275	3,210	54,100
July 31, 2025	3,210	3,230	3,230	3,235	3,205	37,200
July 30, 2025	3,180	3,210	3,210	3,215	3,170	39,400
July 29, 2025	3,155	3,185	3,185	3,210	3,155	41,900
July 28, 2025	3,185	3,175	3,175	3,200	3,155	35,200
July 25, 2025	3,170	3,185	3,185	3,200	3,155	30,400
July 24, 2025	3,130	3,175	3,175	3,185	3,130	45,100
July 23, 2025	3,150	3,125	3,125	3,155	3,110	60,500
July 22, 2025	3,130	3,130	3,130	3,160	3,120	29,700
July 18, 2025	3,165	3,150	3,150	3,165	3,130	28,800
July 17, 2025	3,130	3,155	3,155	3,170	3,115	35,900
July 16, 2025	3,165	3,145	3,145	3,165	3,125	29,200
July 15, 2025	3,140	3,165	3,165	3,165	3,135	49,800
July 14, 2025	3,115	3,140	3,140	3,145	3,115	68,300
July 11, 2025	3,090	3,110	3,110	3,135	3,070	80,600
July 10, 2025	3,075	3,070	3,070	3,080	3,040	113,000
July 09, 2025	3,045	3,075	3,075	3,085	3,040	68,800
July 08, 2025	2,999	3,045	3,045	3,050	2,993	52,800
July 07, 2025	3,015	2,999	2,999	3,020	2,991	34,600
July 04, 2025	3,010	3,015	3,015	3,020	3,005	23,500
July 03, 2025	3,015	3,010	3,010	3,035	3,005	31,100
July 02, 2025	2,990	3,015	3,015	3,040	2,990	46,600
July 01, 2025	3,035	3,005	3,005	3,035	2,995	63,100
June 30, 2025	3,040	3,035	3,035	3,055	3,035	55,100
June 27, 2025	3,055	3,025	3,025	3,055	3,020	27,700
June 26, 2025	3,020	3,035	3,035	3,045	3,020	37,200
June 25, 2025	3,040	3,030	3,030	3,045	3,015	48,200
June 24, 2025	3,045	3,040	3,040	3,065	3,035	37,100
June 23, 2025	3,020	3,040	3,040	3,065	3,010	44,100
June 20, 2025	3,040	3,030	3,030	3,045	3,020	175,000
June 19, 2025	3,040	3,040	3,040	3,045	3,010	38,900
June 18, 2025	3,015	3,040	3,040	3,040	3,005	61,100
June 17, 2025	2,984	3,015	3,015	3,015	2,971	72,200
June 16, 2025	2,980	2,989	2,989	3,005	2,972	82,000
June 13, 2025	2,952	2,971	2,971	2,971	2,938	90,300

Arata Corporation (2733.T) JPX