Agratio urban design Inc. - 3467.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,345	2,336	2,336	2,367	2,336	7,100
December 03, 2025	2,344	2,348	2,348	2,349	2,324	6,500
December 02, 2025	2,332	2,333	2,333	2,336	2,321	2,500
December 01, 2025	2,334	2,311	2,311	2,348	2,311	10,900
November 28, 2025	2,314	2,315	2,315	2,340	2,313	3,400
November 27, 2025	2,281	2,295	2,295	2,314	2,281	3,100
November 26, 2025	2,271	2,281	2,281	2,321	2,271	5,600
November 25, 2025	2,252	2,268	2,268	2,291	2,252	7,000
November 21, 2025	2,202	2,254	2,254	2,258	2,202	8,000
November 20, 2025	2,283	2,241	2,241	2,298	2,227	9,900
November 19, 2025	2,300	2,266	2,266	2,300	2,245	9,700
November 18, 2025	2,296	2,264	2,264	2,296	2,253	6,300
November 17, 2025	2,365	2,290	2,290	2,380	2,280	12,800
November 14, 2025	2,295	2,312	2,312	2,317	2,281	3,500
November 13, 2025	2,295	2,296	2,296	2,308	2,281	3,700
November 12, 2025	2,267	2,291	2,291	2,295	2,261	7,300
November 11, 2025	2,259	2,267	2,267	2,320	2,230	23,900
November 10, 2025	2,246	2,297	2,297	2,308	2,244	14,300
November 07, 2025	2,236	2,244	2,244	2,259	2,226	4,100
November 06, 2025	2,249	2,247	2,247	2,264	2,232	3,000
November 05, 2025	2,212	2,231	2,231	2,296	2,202	12,100
November 04, 2025	2,264	2,262	2,262	2,264	2,208	11,400
October 31, 2025	2,265	2,264	2,264	2,265	2,225	4,300
October 30, 2025	2,260	2,262	2,262	2,278	2,209	15,100
October 29, 2025	2,270	2,240	2,240	2,286	2,190	17,600
October 28, 2025	2,300	2,269	2,269	2,300	2,261	3,400
October 27, 2025	2,278	2,300	2,300	2,340	2,278	11,000
October 24, 2025	2,265	2,277	2,277	2,285	2,265	3,400
October 23, 2025	2,266	2,304	2,304	2,320	2,266	5,500
October 22, 2025	2,247	2,294	2,294	2,294	2,247	4,300
October 21, 2025	2,264	2,250	2,250	2,277	2,250	3,800
October 20, 2025	2,288	2,264	2,264	2,311	2,264	4,800
October 17, 2025	2,254	2,268	2,268	2,280	2,239	7,300
October 16, 2025	2,254	2,274	2,274	2,275	2,248	6,000
October 15, 2025	2,219	2,245	2,245	2,261	2,215	5,700
October 14, 2025	2,200	2,183	2,183	2,238	2,160	20,700
October 10, 2025	2,273	2,226	2,226	2,273	2,220	7,100
October 09, 2025	2,314	2,273	2,273	2,321	2,273	8,700
October 08, 2025	2,272	2,305	2,305	2,330	2,229	16,100
October 07, 2025	2,280	2,270	2,270	2,289	2,253	8,300
October 06, 2025	2,290	2,273	2,273	2,305	2,235	14,600
October 03, 2025	2,203	2,252	2,252	2,267	2,203	12,600
October 02, 2025	2,240	2,222	2,222	2,245	2,213	11,500
October 01, 2025	2,288	2,220	2,220	2,288	2,167	28,700
September 30, 2025	2,329	2,302	2,302	2,444	2,270	14,600
September 29, 2025	2,364	2,344	2,344	2,370	2,344	5,900
September 26, 2025	2,371	2,378	2,378	2,400	2,363	6,600
September 25, 2025	2,381	2,371	2,371	2,392	2,363	6,700
September 24, 2025	2,402	2,390	2,390	2,414	2,370	6,200
September 22, 2025	2,314	2,402	2,402	2,468	2,314	18,300
September 19, 2025	2,333	2,314	2,314	2,386	2,295	16,100
September 18, 2025	2,351	2,333	2,333	2,356	2,308	7,500
September 17, 2025	2,379	2,346	2,346	2,379	2,252	12,900
September 16, 2025	2,379	2,363	2,363	2,380	2,339	11,500
September 12, 2025	2,250	2,329	2,329	2,330	2,250	17,600
September 11, 2025	2,245	2,231	2,231	2,250	2,221	4,700
September 10, 2025	2,220	2,245	2,245	2,245	2,202	7,800
September 09, 2025	2,240	2,227	2,227	2,290	2,219	22,500
September 08, 2025	2,205	2,220	2,220	2,230	2,205	10,900
September 05, 2025	2,213	2,210	2,210	2,223	2,209	7,200

Agratio urban design Inc. (3467.T) JPX