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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,205	2,210	2,210	2,214	2,158	10,200
September 03, 2025	2,180	2,155	2,155	2,206	2,155	7,600
September 02, 2025	2,230	2,176	2,176	2,230	2,176	7,600
September 01, 2025	2,245	2,213	2,213	2,245	2,212	5,400
August 29, 2025	2,160	2,246	2,246	2,246	2,160	9,700
August 28, 2025	2,198	2,165	2,165	2,198	2,152	10,800
August 27, 2025	2,220	2,198	2,198	2,244	2,194	7,900
August 26, 2025	2,247	2,196	2,196	2,247	2,193	11,400
August 25, 2025	2,199	2,200	2,200	2,225	2,195	21,300
August 22, 2025	2,116	2,174	2,174	2,193	2,116	15,300
August 21, 2025	2,091	2,116	2,116	2,126	2,091	13,800
August 20, 2025	2,128	2,096	2,096	2,128	2,090	20,700
August 19, 2025	2,070	2,120	2,120	2,120	2,070	19,500
August 18, 2025	2,038	2,068	2,068	2,068	2,036	14,400
August 15, 2025	2,005	2,022	2,022	2,022	1,999	13,600
August 14, 2025	1,982	2,005	2,005	2,005	1,982	8,900
August 13, 2025	1,983	1,990	1,990	2,001	1,980	10,400
August 12, 2025	2,006	1,983	1,983	2,010	1,982	33,100
August 08, 2025	1,991	1,996	1,996	1,997	1,978	9,200
August 07, 2025	1,950	1,978	1,978	1,978	1,950	10,700
August 06, 2025	1,935	1,950	1,950	1,950	1,934	4,100
August 05, 2025	1,948	1,926	1,926	1,948	1,926	5,300
August 04, 2025	1,900	1,930	1,930	1,940	1,900	9,900
August 01, 2025	1,902	1,929	1,929	1,930	1,900	6,000
July 31, 2025	1,927	1,913	1,913	1,927	1,908	5,600
July 30, 2025	1,933	1,917	1,917	1,934	1,913	6,300
July 29, 2025	1,934	1,933	1,933	1,935	1,900	11,800
July 28, 2025	1,938	1,945	1,945	1,948	1,930	6,600
July 25, 2025	1,928	1,938	1,938	1,938	1,910	6,500
July 24, 2025	1,920	1,915	1,915	1,925	1,895	8,100
July 23, 2025	1,920	1,925	1,925	1,925	1,835	21,100
July 22, 2025	1,916	1,920	1,920	1,920	1,906	3,500
July 18, 2025	1,917	1,905	1,905	1,919	1,901	4,100
July 17, 2025	1,916	1,917	1,917	1,917	1,899	5,200
July 16, 2025	1,912	1,924	1,924	1,939	1,900	6,600
July 15, 2025	1,927	1,911	1,911	1,940	1,905	12,100
July 14, 2025	1,893	1,922	1,922	1,922	1,891	9,400
July 11, 2025	1,890	1,893	1,893	1,908	1,890	3,600
July 10, 2025	1,888	1,887	1,887	1,897	1,887	2,800
July 09, 2025	1,889	1,887	1,887	1,898	1,881	3,900
July 08, 2025	1,882	1,886	1,886	1,888	1,880	6,600
July 07, 2025	1,900	1,882	1,882	1,900	1,881	6,000
July 04, 2025	1,891	1,885	1,885	1,892	1,872	5,800
July 03, 2025	1,891	1,881	1,881	1,893	1,880	3,300
July 02, 2025	1,885	1,894	1,894	1,895	1,880	5,700

Agratio urban design Inc. (3467.T) JPX