kabutan

ARATA CORPORATION(2733) Historical

2733
TSE Prime
ARATA CORPORATION
3,005
JPY
-30
(-0.99%)
Dec 5, 1:28 pm JST
19.40
USD
Dec 4, 11:28 pm EST
Result
PTS
outside of trading hours
3,005
Dec 5, 12:53 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
Dec 5, 2025 3,020 3,025 2,993 3,005 -30 -0.99% 20,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,035 3,035 3,020 3,035 0 0.00% 33,500
Dec 3, 2025 3,060 3,075 3,035 3,035 -25 -0.82% 38,500
Dec 2, 2025 3,065 3,105 3,050 3,060 -5 -0.16% 25,800
Dec 1, 2025 3,115 3,125 3,060 3,065 -50 -1.61% 38,200
Nov 28, 2025 3,085 3,125 3,085 3,115 +30 +0.97% 39,100
Nov 27, 2025 3,080 3,105 3,080 3,085 -5 -0.16% 20,200
Nov 26, 2025 3,095 3,100 3,080 3,090 +30 +0.98% 40,500
Nov 25, 2025 3,050 3,080 3,050 3,060 -20 -0.65% 37,300
Nov 21, 2025 3,010 3,080 3,010 3,080 +80 +2.67% 65,900
Nov 20, 2025 3,015 3,025 3,000 3,000 +4 +0.13% 27,800
Nov 19, 2025 3,015 3,020 2,989 2,996 -14 -0.47% 32,200
Nov 18, 2025 2,992 3,020 2,980 3,010 +24 +0.80% 58,300
Nov 17, 2025 2,983 2,998 2,967 2,986 +3 +0.10% 39,000
Nov 14, 2025 2,974 2,996 2,960 2,983 +13 +0.44% 67,900
Nov 13, 2025 2,970 2,999 2,962 2,970 -70 -2.30% 121,700
Nov 12, 2025 3,035 3,065 3,015 3,040 +25 +0.83% 44,200
Nov 11, 2025 3,035 3,035 3,000 3,015 -15 -0.50% 26,600
Nov 10, 2025 3,040 3,040 3,020 3,030 +10 +0.33% 26,200
Nov 7, 2025 2,998 3,020 2,991 3,020 +31 +1.04% 22,400
Nov 6, 2025 2,986 3,015 2,985 2,989 -10 -0.33% 35,300