kabutan

ARATA CORPORATION(2733) Historical

2733
TSE Prime
ARATA CORPORATION
2,991
JPY
-44
(-1.45%)
Dec 5, 3:30 pm JST
19.34
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,115 3,125 2,991 2,991 -124 -3.98% 170,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,050 3,125 3,050 3,115 +35 +1.14% 137,100
Nov 21, 2025 2,983 3,080 2,967 3,080 +97 +3.25% 223,200
Nov 14, 2025 3,040 3,065 2,960 2,983 -37 -1.23% 286,600
Nov 7, 2025 2,985 3,030 2,967 3,020 +15 +0.50% 172,100
Oct 31, 2025 3,115 3,145 2,970 3,005 -95 -3.06% 322,100
Oct 24, 2025 3,085 3,130 3,055 3,100 +50 +1.64% 189,200
Oct 17, 2025 2,968 3,070 2,942 3,050 +65 +2.18% 285,400
Oct 10, 2025 3,045 3,050 2,968 2,985 -25 -0.83% 294,800
Oct 3, 2025 3,145 3,165 2,979 3,010 -190 -5.94% 434,900
Sep 26, 2025 3,090 3,205 3,090 3,200 +105 +3.39% 1,063,600
Sep 19, 2025 3,110 3,145 3,080 3,095 -15 -0.48% 404,200
Sep 12, 2025 3,160 3,185 3,090 3,110 -35 -1.11% 281,500
Sep 5, 2025 3,050 3,150 3,045 3,145 +95 +3.11% 298,100
Aug 29, 2025 3,125 3,130 3,045 3,050 -70 -2.24% 222,400
Aug 22, 2025 3,065 3,125 3,050 3,120 +70 +2.30% 222,400
Aug 15, 2025 3,210 3,220 3,050 3,050 -165 -5.13% 223,500
Aug 8, 2025 3,200 3,270 3,100 3,215 -45 -1.38% 406,000
Aug 1, 2025 3,185 3,275 3,155 3,260 +75 +2.35% 207,800
Jul 25, 2025 3,130 3,200 3,110 3,185 +35 +1.11% 165,700
Jul 18, 2025 3,115 3,170 3,115 3,150 +40 +1.29% 212,000