kabutan

ARATA CORPORATION(2733) Historical

2733
TSE Prime
ARATA CORPORATION
3,160
JPY
+10
(+0.32%)
Feb 10, 3:30 pm JST
20.33
USD
Feb 10, 1:30 am EST
Result
PTS
outside of trading hours
3,040
Feb 10, 11:51 pm JST
Summary Chart Historical News Financial Result
52 Week High May 13, 2025
3,375 JPY
52 Week Low Apr 7, 2025
2,692 JPY
Yearly High May 13, 2025
3,375 JPY
Yearly Low Apr 7, 2025
2,692 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Feb 10, 2026 3,145 3,165 3,130 3,160 +10 +0.32% 50,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Feb 9, 2026 3,150 3,150 3,115 3,150 +35 +1.12% 41,000
Feb 6, 2026 3,120 3,140 3,100 3,115 -5 -0.16% 27,900
Feb 5, 2026 3,120 3,140 3,115 3,120 +25 +0.81% 35,000
Feb 4, 2026 3,090 3,115 3,075 3,095 +15 +0.49% 29,800
Feb 3, 2026 3,095 3,100 3,075 3,080 -5 -0.16% 33,200
Feb 2, 2026 3,095 3,115 3,080 3,085 +5 +0.16% 33,100
Jan 30, 2026 3,060 3,090 3,045 3,080 +45 +1.48% 45,300
Jan 29, 2026 3,035 3,050 3,000 3,035 -5 -0.16% 45,300
Jan 28, 2026 3,060 3,060 3,030 3,040 -40 -1.30% 40,700
Jan 27, 2026 3,080 3,090 3,060 3,080 -15 -0.48% 43,600
Jan 26, 2026 3,120 3,120 3,090 3,095 -50 -1.59% 37,000
Jan 23, 2026 3,145 3,150 3,130 3,145 0 0.00% 19,000
Jan 22, 2026 3,120 3,150 3,110 3,145 +50 +1.62% 32,200
Jan 21, 2026 3,115 3,115 3,075 3,095 -40 -1.28% 35,000
Jan 20, 2026 3,135 3,140 3,120 3,135 0 0.00% 23,900
Jan 19, 2026 3,145 3,145 3,120 3,135 +10 +0.32% 25,000
Jan 16, 2026 3,110 3,130 3,110 3,125 -10 -0.32% 26,500
Jan 15, 2026 3,105 3,140 3,100 3,135 +15 +0.48% 31,400
Jan 14, 2026 3,100 3,125 3,090 3,120 +40 +1.30% 34,900
Jan 13, 2026 3,100 3,105 3,065 3,080 +10 +0.33% 46,200