Artra Group Corporation - 6029.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	216	216	216	220	211	109,800
September 04, 2025	215	210	210	215	208	71,400
September 03, 2025	213	211	211	217	209	112,900
September 02, 2025	225	216	216	225	213	193,100
September 01, 2025	227	224	224	231	220	170,600
August 29, 2025	232	231	231	235	229	97,300
August 28, 2025	247	235	235	247	229	212,800
August 27, 2025	255	247	247	257	244	146,100
August 26, 2025	250	251	251	259	245	322,600
August 25, 2025	240	248	248	248	238	303,300
August 22, 2025	245	236	236	246	236	234,700
August 21, 2025	242	246	246	248	240	278,000
August 20, 2025	243	243	243	246	236	435,900
August 19, 2025	251	240	240	259	238	1.13M
August 18, 2025	314	259	259	319	255	2.17M
August 15, 2025	266	335	335	352	262	6.33M
August 14, 2025	253	274	274	311	249	3.28M
August 13, 2025	225	251	251	260	215	3.34M
August 12, 2025	194	228	228	233	191	2.29M
August 08, 2025	198	189	189	200	189	185,900
August 07, 2025	190	199	199	199	188	249,700
August 06, 2025	190	188	188	190	187	48,900
August 05, 2025	185	188	188	190	185	57,700
August 04, 2025	183	185	185	188	183	50,800
August 01, 2025	188	186	186	191	185	156,200
July 31, 2025	192	190	190	192	188	55,800
July 30, 2025	195	189	189	197	187	162,300
July 29, 2025	195	196	196	197	190	112,400
July 28, 2025	189	195	195	197	188	185,100
July 25, 2025	191	186	186	197	184	172,200
July 24, 2025	194	191	191	194	187	140,900
July 23, 2025	187	194	194	194	186	95,300
July 22, 2025	190	186	186	193	183	127,600
July 18, 2025	186	189	189	194	184	292,800
July 17, 2025	173	186	186	186	171	468,700
July 16, 2025	167	173	173	176	166	573,300
July 15, 2025	178	170	170	198	170	2.81M
July 14, 2025	181	178	178	185	178	184,600
July 11, 2025	175	180	180	183	175	142,200
July 10, 2025	180	175	175	180	173	146,900
July 09, 2025	172	178	178	182	172	344,000
July 08, 2025	165	172	172	172	163	226,100
July 07, 2025	163	165	165	172	162	332,000
July 04, 2025	160	163	163	164	160	109,800
July 03, 2025	162	161	161	170	158	539,200
July 02, 2025	167	162	162	167	161	150,000
July 01, 2025	169	168	168	169	165	75,100
June 30, 2025	166	168	168	171	165	192,400
June 27, 2025	168	165	165	168	164	117,600
June 26, 2025	168	168	168	174	165	299,500
June 25, 2025	170	165	165	170	163	276,400
June 24, 2025	168	171	171	174	166	407,500
June 23, 2025	177	167	167	180	167	707,800
June 20, 2025	171	181	181	208	171	5.11M
June 19, 2025	175	171	171	244	159	10.35M
June 18, 2025	168	194	194	196	158	3.42M
June 17, 2025	158	163	163	176	156	1.84M
June 16, 2025	151	158	158	160	151	154,900
June 13, 2025	152	151	151	154	147	100,100
June 12, 2025	151	151	151	152	150	34,300

Artra Group Corporation (6029.T) JPX