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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,822	2,847	2,847	2,898	2,822	7,000
February 19, 2026	2,770	2,858	2,858	2,866	2,770	13,500
February 18, 2026	2,748	2,768	2,768	2,786	2,720	7,400
February 17, 2026	2,711	2,729	2,729	2,729	2,708	5,000
February 16, 2026	2,733	2,710	2,710	2,734	2,686	6,700
February 13, 2026	2,693	2,728	2,728	2,728	2,675	9,900
February 12, 2026	2,611	2,693	2,693	2,693	2,611	14,500
February 10, 2026	2,630	2,610	2,610	2,635	2,579	21,500
February 09, 2026	2,648	2,635	2,635	2,648	2,612	16,600
February 06, 2026	2,630	2,633	2,633	2,635	2,589	3,400
February 05, 2026	2,578	2,616	2,616	2,616	2,564	5,300
February 04, 2026	2,541	2,578	2,578	2,582	2,541	4,700
February 03, 2026	2,574	2,546	2,546	2,574	2,532	2,800
February 02, 2026	2,587	2,536	2,536	2,587	2,536	5,500
January 30, 2026	2,531	2,557	2,557	2,557	2,517	6,600
January 29, 2026	2,536	2,517	2,517	2,544	2,503	4,900
January 28, 2026	2,515	2,536	2,536	2,552	2,515	1,700
January 27, 2026	2,521	2,525	2,525	2,563	2,520	3,500
January 26, 2026	2,568	2,526	2,526	2,568	2,511	7,100
January 23, 2026	2,561	2,574	2,574	2,576	2,555	3,200
January 22, 2026	2,579	2,561	2,561	2,579	2,556	3,900
January 21, 2026	2,570	2,553	2,553	2,575	2,552	5,500
January 20, 2026	2,571	2,580	2,580	2,589	2,570	3,100
January 19, 2026	2,552	2,570	2,570	2,588	2,545	4,800
January 16, 2026	2,550	2,544	2,544	2,552	2,539	5,800
January 15, 2026	2,536	2,550	2,550	2,550	2,533	3,500
January 14, 2026	2,543	2,538	2,538	2,543	2,532	4,100
January 13, 2026	2,543	2,539	2,539	2,552	2,530	9,100
January 09, 2026	2,539	2,542	2,542	2,542	2,519	4,700
January 08, 2026	2,523	2,516	2,516	2,545	2,515	6,300
January 07, 2026	2,502	2,523	2,523	2,530	2,502	4,500
January 06, 2026	2,549	2,521	2,521	2,549	2,504	12,400
January 05, 2026	2,550	2,513	2,513	2,550	2,450	9,000
December 30, 2025	2,433	2,479	2,479	2,483	2,425	5,200
December 29, 2025	2,425	2,433	2,433	2,433	2,420	4,500
December 26, 2025	2,419	2,420	2,420	2,420	2,410	3,000
December 25, 2025	2,403	2,410	2,410	2,410	2,400	6,800
December 24, 2025	2,427	2,403	2,403	2,427	2,402	2,200
December 23, 2025	2,408	2,410	2,410	2,410	2,388	4,700
December 22, 2025	2,418	2,408	2,408	2,430	2,403	3,500
December 19, 2025	2,378	2,403	2,403	2,411	2,378	3,800
December 18, 2025	2,403	2,372	2,372	2,414	2,368	6,000
December 17, 2025	2,424	2,410	2,410	2,425	2,409	4,300
December 16, 2025	2,430	2,425	2,425	2,431	2,421	1,900
December 15, 2025	2,390	2,428	2,428	2,430	2,390	6,500
December 12, 2025	2,409	2,390	2,390	2,409	2,390	2,400
December 11, 2025	2,413	2,398	2,398	2,413	2,379	6,300
December 10, 2025	2,388	2,395	2,395	2,423	2,383	12,400
December 09, 2025	2,336	2,370	2,370	2,370	2,336	3,800
December 08, 2025	2,339	2,336	2,336	2,340	2,332	2,700
December 05, 2025	2,336	2,330	2,330	2,336	2,318	4,600
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

Agratio urban design Inc. (3467.T) JPX