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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 10, 2026 3,150 3,165 3,115 3,160 +45 +1.44% 142,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 6, 2026 3,095 3,140 3,075 3,115 +35 +1.14% 159,000
Jan 30, 2026 3,120 3,120 3,000 3,080 -65 -2.07% 211,900
Jan 23, 2026 3,145 3,150 3,075 3,145 +20 +0.64% 135,100
Jan 16, 2026 3,100 3,140 3,065 3,125 +55 +1.79% 139,000
Jan 9, 2026 3,070 3,100 3,035 3,070 -10 -0.32% 225,400
Dec 30, 2025 3,095 3,115 3,070 3,080 -10 -0.32% 78,100
Dec 26, 2025 3,100 3,120 3,070 3,090 +5 +0.16% 136,800
Dec 19, 2025 3,075 3,095 3,030 3,085 +35 +1.15% 177,800
Dec 12, 2025 3,005 3,060 3,000 3,050 +59 +1.97% 213,000
Dec 5, 2025 3,115 3,125 2,991 2,991 -124 -3.98% 170,500
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