Tokyo - Delayed Quote JPY

Arata Corporation (2733.T)

2,978.00
-12.00
(-0.40%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20252,988.003,000.002,978.002,978.002,978.0091,800
Jun 3, 20253,005.003,010.002,989.002,990.002,990.0080,900
Jun 2, 20253,015.003,035.003,000.003,025.003,025.0046,600
May 30, 20252,990.003,035.002,985.003,035.003,035.0058,100
May 29, 20253,010.003,030.002,995.003,005.003,005.0053,000
May 28, 20253,020.003,020.003,000.003,020.003,020.0039,400
May 27, 20252,998.003,015.002,988.003,000.003,000.0034,200
May 26, 20253,025.003,050.002,998.003,000.003,000.0071,000
May 23, 20252,989.003,005.002,965.002,988.002,988.0056,800
May 22, 20252,950.002,965.002,935.002,955.002,955.0052,200
May 21, 20252,970.002,983.002,956.002,956.002,956.0061,100
May 20, 20253,030.003,030.002,967.002,970.002,970.0063,600
May 19, 20253,000.003,020.002,965.003,020.003,020.0091,700
May 16, 20253,010.003,020.002,984.002,997.002,997.0064,200
May 15, 20253,010.003,030.002,952.002,967.002,967.00146,500
May 14, 20253,075.003,200.003,010.003,015.003,015.00252,300
May 13, 20253,310.003,375.003,300.003,340.003,340.00115,700
May 12, 20253,315.003,360.003,290.003,360.003,360.0039,800
May 9, 20253,260.003,340.003,255.003,320.003,320.0059,300
May 8, 20253,225.003,260.003,200.003,245.003,245.0034,100
May 7, 20253,210.003,265.003,210.003,245.003,245.0063,300
May 2, 20253,185.003,220.003,160.003,205.003,205.0049,800
May 1, 20253,170.003,225.003,140.003,185.003,185.0068,200
Apr 30, 20253,185.003,200.003,155.003,180.003,180.0065,600
Apr 28, 20253,185.003,215.003,165.003,185.003,185.0052,600
Apr 25, 20253,195.003,215.003,170.003,185.003,185.0029,800
Apr 24, 20253,225.003,250.003,200.003,200.003,200.0029,500
Apr 23, 20253,200.003,230.003,185.003,225.003,225.0048,300
Apr 22, 20253,135.003,190.003,110.003,185.003,185.0043,100
Apr 21, 20253,190.003,190.003,150.003,170.003,170.0022,400
Apr 18, 20253,150.003,190.003,135.003,190.003,190.0029,800
Apr 17, 20253,145.003,150.003,120.003,125.003,125.0027,400
Apr 16, 20253,120.003,160.003,105.003,155.003,155.0040,500
Apr 15, 20253,135.003,150.003,100.003,110.003,110.0035,000
Apr 14, 20253,075.003,150.003,040.003,120.003,120.0062,400
Apr 11, 20253,030.003,050.002,965.003,040.003,040.0067,400
Apr 10, 20253,075.003,100.003,005.003,060.003,060.0073,000
Apr 9, 20252,930.002,930.002,862.002,902.002,902.0092,700
Apr 8, 20252,868.002,954.002,868.002,940.002,940.0085,100
Apr 7, 20252,692.002,840.002,692.002,795.002,795.0091,100
Apr 4, 20252,998.003,010.002,885.002,925.002,925.0097,400
Apr 3, 20253,000.003,050.002,997.003,040.003,040.0062,700
Apr 2, 20253,175.003,175.003,090.003,095.003,095.0035,600
Apr 1, 20253,190.003,190.003,155.003,160.003,160.0035,800
Mar 31, 20253,185.003,185.003,125.003,135.003,135.0058,600
Mar 28, 2025 51 Dividend
Mar 28, 20253,235.003,270.003,170.003,235.003,235.0099,200
Mar 27, 20253,260.003,300.003,245.003,300.003,249.00160,400
Mar 26, 20253,270.003,295.003,250.003,290.003,239.1582,800
Mar 25, 20253,240.003,280.003,225.003,255.003,204.7073,400
Mar 24, 20253,240.003,245.003,185.003,200.003,150.5558,900
Mar 21, 20253,230.003,270.003,230.003,250.003,199.7751,400
Mar 19, 20253,230.003,275.003,225.003,260.003,209.6236,400
Mar 18, 20253,225.003,270.003,190.003,235.003,185.00115,000
Mar 17, 20253,200.003,225.003,195.003,210.003,160.3940,600
Mar 14, 20253,190.003,210.003,180.003,190.003,140.7051,000
Mar 13, 20253,210.003,210.003,170.003,195.003,145.6238,200
Mar 12, 20253,150.003,205.003,150.003,200.003,150.5544,100
Mar 11, 20253,195.003,210.003,150.003,175.003,125.9339,900
Mar 10, 20253,250.003,260.003,215.003,230.003,180.0846,900
Mar 7, 20253,200.003,255.003,190.003,235.003,185.0054,400
Mar 6, 20253,225.003,255.003,220.003,250.003,199.7752,300
Mar 5, 20253,205.003,235.003,195.003,200.003,150.5542,700
Mar 4, 20253,185.003,205.003,165.003,175.003,125.9343,600
Mar 3, 20253,190.003,200.003,165.003,180.003,130.8539,400
Feb 28, 20253,145.003,175.003,100.003,150.003,101.3280,500
Feb 27, 20253,110.003,145.003,100.003,145.003,096.4037,100
Feb 26, 20253,115.003,130.003,075.003,100.003,052.0951,500
Feb 25, 20253,110.003,140.003,110.003,115.003,066.8643,400
Feb 21, 20253,165.003,165.003,115.003,140.003,091.4738,100
Feb 20, 20253,215.003,250.003,140.003,165.003,116.0968,100
Feb 19, 20253,275.003,275.003,205.003,215.003,165.3124,700
Feb 18, 20253,245.003,280.003,245.003,270.003,219.4637,800
Feb 17, 20253,270.003,290.003,250.003,250.003,199.7725,200
Feb 14, 20253,285.003,285.003,225.003,250.003,199.7725,500
Feb 13, 20253,285.003,290.003,240.003,285.003,234.2342,400
Feb 12, 20253,240.003,270.003,235.003,250.003,199.7727,900
Feb 10, 20253,220.003,240.003,190.003,220.003,170.2431,100
Feb 7, 20253,160.003,265.003,155.003,220.003,170.24100,400
Feb 6, 20253,075.003,125.003,070.003,110.003,061.9445,600
Feb 5, 20253,090.003,110.003,065.003,065.003,017.6343,200
Feb 4, 20253,100.003,115.003,060.003,070.003,022.5537,800
Feb 3, 20253,150.003,150.003,070.003,070.003,022.5561,600
Jan 31, 20253,150.003,170.003,125.003,170.003,121.0167,600
Jan 30, 20253,115.003,150.003,105.003,150.003,101.3251,900
Jan 29, 20253,110.003,125.003,105.003,110.003,061.9455,400
Jan 28, 20253,100.003,140.003,090.003,140.003,091.4741,700
Jan 27, 20253,085.003,130.003,075.003,110.003,061.9446,000
Jan 24, 20253,070.003,090.003,045.003,055.003,007.7933,700
Jan 23, 20253,085.003,085.003,050.003,050.003,002.8641,100
Jan 22, 20253,070.003,095.003,060.003,075.003,027.4821,000
Jan 21, 20253,080.003,090.003,055.003,075.003,027.4829,000
Jan 20, 20253,070.003,075.003,050.003,070.003,022.5520,500
Jan 17, 20253,020.003,045.003,020.003,045.002,997.9434,400
Jan 16, 20253,050.003,055.003,015.003,020.002,973.3343,700
Jan 15, 20253,040.003,070.003,035.003,050.003,002.8624,200
Jan 14, 20253,070.003,075.003,025.003,040.002,993.0235,100
Jan 10, 20253,090.003,090.003,050.003,060.003,012.7122,600
Jan 9, 20253,100.003,105.003,080.003,090.003,042.2532,300
Jan 8, 20253,105.003,125.003,085.003,105.003,057.0136,500
Jan 7, 20253,140.003,140.003,100.003,105.003,057.0147,300
Jan 6, 20253,200.003,200.003,140.003,140.003,091.4743,600
Dec 30, 20243,195.003,220.003,170.003,170.003,121.0144,200
Dec 27, 20243,165.003,225.003,160.003,195.003,145.6240,800
Dec 26, 20243,140.003,175.003,140.003,155.003,106.2444,300
Dec 25, 20243,125.003,150.003,110.003,150.003,101.3229,600
Dec 24, 20243,105.003,145.003,105.003,120.003,071.7827,800
Dec 23, 20243,085.003,115.003,065.003,110.003,061.9432,900
Dec 20, 20243,105.003,125.003,085.003,085.003,037.3267,400
Dec 19, 20243,045.003,115.003,045.003,095.003,047.1735,100
Dec 18, 20243,090.003,090.003,050.003,050.003,002.8623,900
Dec 17, 20243,105.003,105.003,060.003,075.003,027.4833,500
Dec 16, 20243,120.003,140.003,090.003,090.003,042.2533,600
Dec 13, 20243,125.003,145.003,065.003,095.003,047.1789,200
Dec 12, 20243,090.003,160.003,090.003,125.003,076.7070,800
Dec 11, 20243,055.003,065.003,020.003,065.003,017.6351,000
Dec 10, 20243,060.003,070.003,045.003,045.002,997.9434,700
Dec 9, 20243,020.003,055.003,020.003,035.002,988.1036,500
Dec 6, 20243,035.003,045.003,015.003,030.002,983.1734,300
Dec 5, 20243,005.003,025.002,998.003,015.002,968.4036,400
Dec 4, 20243,025.003,055.003,005.003,005.002,958.5633,500
Dec 3, 20243,050.003,080.003,045.003,045.002,997.9449,400
Dec 2, 20243,025.003,055.003,010.003,040.002,993.0237,700
Nov 29, 20243,040.003,040.003,005.003,005.002,958.5641,100
Nov 28, 20243,015.003,040.003,010.003,040.002,993.0234,600
Nov 27, 20243,030.003,030.002,997.003,010.002,963.4835,900
Nov 26, 20243,030.003,035.003,000.003,030.002,983.1733,400
Nov 25, 20243,085.003,085.003,010.003,010.002,963.4858,900
Nov 22, 20243,040.003,070.003,035.003,055.003,007.7932,100
Nov 21, 20243,020.003,060.003,020.003,045.002,997.9438,000
Nov 20, 20243,050.003,050.003,005.003,010.002,963.4842,200
Nov 19, 20243,015.003,065.003,015.003,050.003,002.8645,400
Nov 18, 20243,110.003,110.003,010.003,010.002,963.4855,700
Nov 15, 20243,115.003,120.003,065.003,080.003,032.4046,200
Nov 14, 20243,105.003,140.003,075.003,100.003,052.0986,000
Nov 13, 20243,070.003,160.003,055.003,095.003,047.17186,300
Nov 12, 20243,500.003,525.003,440.003,475.003,421.3043,500
Nov 11, 20243,460.003,485.003,440.003,470.003,416.3729,400
Nov 8, 20243,530.003,530.003,455.003,470.003,416.3739,500
Nov 7, 20243,490.003,515.003,465.003,475.003,421.3047,800
Nov 6, 20243,465.003,590.003,430.003,430.003,376.9939,500
Nov 5, 20243,445.003,470.003,425.003,465.003,411.4522,100
Nov 1, 20243,450.003,475.003,405.003,420.003,367.1545,300
Oct 31, 20243,440.003,475.003,425.003,445.003,391.7642,600
Oct 30, 20243,405.003,445.003,375.003,410.003,357.30121,400
Oct 29, 20243,415.003,415.003,370.003,400.003,347.4539,700
Oct 28, 20243,385.003,440.003,375.003,430.003,376.9930,700
Oct 25, 20243,420.003,420.003,350.003,385.003,332.6925,200
Oct 24, 20243,405.003,460.003,365.003,420.003,367.1549,600
Oct 23, 20243,480.003,495.003,420.003,420.003,367.1545,400
Oct 22, 20243,490.003,515.003,435.003,460.003,406.5348,400
Oct 21, 20243,640.003,640.003,560.003,560.003,504.9826,700
Oct 18, 20243,615.003,625.003,585.003,610.003,554.2136,900
Oct 17, 20243,590.003,605.003,550.003,570.003,514.8335,300
Oct 16, 20243,590.003,655.003,575.003,590.003,534.5244,500
Oct 15, 20243,590.003,630.003,585.003,620.003,564.0549,100
Oct 11, 20243,575.003,590.003,540.003,565.003,509.9059,200
Oct 10, 20243,625.003,640.003,575.003,585.003,529.6044,900
Oct 9, 20243,610.003,640.003,595.003,625.003,568.9838,700
Oct 8, 20243,640.003,650.003,610.003,610.003,554.2131,200
Oct 7, 20243,680.003,705.003,660.003,675.003,618.2041,400
Oct 4, 20243,640.003,690.003,605.003,660.003,603.4440,100
Oct 3, 20243,695.003,715.003,620.003,640.003,583.7545,200
Oct 2, 20243,630.003,695.003,595.003,610.003,554.2146,400
Oct 1, 20243,640.003,665.003,590.003,645.003,588.6735,500
Sep 30, 20243,590.003,660.003,565.003,630.003,573.9064,400
Sep 27, 2024 51 Dividend
Sep 27, 20243,595.003,695.003,590.003,650.003,593.59101,200
Sep 26, 20243,610.003,700.003,610.003,675.003,567.99283,000
Sep 25, 20243,565.003,600.003,540.003,570.003,466.05148,300
Sep 24, 20243,520.003,605.003,520.003,575.003,470.90157,400
Sep 20, 20243,600.003,615.003,490.003,505.003,402.94151,800
Sep 19, 20243,635.003,640.003,560.003,570.003,466.0593,900
Sep 18, 20243,625.003,630.003,555.003,595.003,490.3272,600
Sep 17, 20243,640.003,640.003,485.003,555.003,451.49100,200
Sep 13, 20243,565.003,645.003,565.003,620.003,514.5985,700
Sep 12, 20243,650.003,650.003,525.003,555.003,451.4965,800
Sep 11, 20243,645.003,690.003,565.003,580.003,475.7666,000
Sep 10, 20243,650.003,685.003,630.003,685.003,577.7070,200
Sep 9, 20243,550.003,655.003,550.003,640.003,534.0152,200
Sep 6, 20243,580.003,630.003,575.003,620.003,514.5944,900
Sep 5, 20243,520.003,585.003,505.003,555.003,451.4938,900
Sep 4, 20243,545.003,595.003,530.003,545.003,441.7836,500
Sep 3, 20243,575.003,625.003,575.003,595.003,490.3234,400
Sep 2, 20243,550.003,580.003,475.003,580.003,475.7625,600
Aug 30, 20243,550.003,585.003,525.003,535.003,432.0740,800
Aug 29, 20243,520.003,590.003,520.003,545.003,441.7827,900
Aug 28, 20243,515.003,545.003,500.003,520.003,417.5118,000
Aug 27, 20243,445.003,535.003,445.003,510.003,407.8024,500
Aug 26, 20243,445.003,470.003,395.003,445.003,344.6934,900
Aug 23, 20243,490.003,500.003,425.003,445.003,344.6924,800
Aug 22, 20243,430.003,490.003,430.003,490.003,388.3822,900
Aug 21, 20243,410.003,465.003,410.003,415.003,315.5618,800
Aug 20, 20243,390.003,470.003,380.003,450.003,349.5432,600
Aug 19, 20243,435.003,470.003,385.003,385.003,286.4428,200
Aug 16, 20243,400.003,440.003,345.003,410.003,310.7128,600
Aug 15, 20243,270.003,365.003,270.003,330.003,233.0424,900
Aug 14, 20243,265.003,325.003,240.003,325.003,228.1831,600
Aug 13, 20243,220.003,275.003,190.003,265.003,169.9338,100
Aug 9, 20243,275.003,315.003,190.003,245.003,150.5171,300
Aug 8, 20243,330.003,330.003,175.003,205.003,111.6860,900
Aug 7, 20243,310.003,445.003,270.003,355.003,257.3158,500
Aug 6, 20243,250.003,375.003,200.003,310.003,213.6297,300
Aug 5, 20243,185.003,240.003,010.003,040.002,951.48119,100
Aug 2, 20243,460.003,480.003,320.003,325.003,228.1867,100
Aug 1, 20243,600.003,600.003,490.003,530.003,427.2147,200
Jul 31, 20243,465.003,595.003,445.003,595.003,490.3256,200
Jul 30, 20243,510.003,510.003,405.003,465.003,364.1132,100
Jul 29, 20243,445.003,540.003,445.003,510.003,407.8034,400
Jul 26, 20243,520.003,520.003,430.003,445.003,344.6934,300
Jul 25, 20243,455.003,495.003,430.003,475.003,373.8250,100
Jul 24, 20243,530.003,555.003,480.003,510.003,407.8029,500
Jul 23, 20243,575.003,615.003,530.003,530.003,427.2130,500
Jul 22, 20243,630.003,655.003,565.003,565.003,461.2048,200
Jul 19, 20243,555.003,555.003,510.003,555.003,451.4930,300
Jul 18, 20243,605.003,645.003,570.003,570.003,466.0537,900
Jul 17, 20243,610.003,640.003,600.003,620.003,514.5935,800
Jul 16, 20243,585.003,620.003,575.003,600.003,495.1847,100
Jul 12, 20243,520.003,595.003,520.003,550.003,446.6337,900
Jul 11, 20243,530.003,560.003,515.003,515.003,412.6540,400
Jul 10, 20243,470.003,510.003,440.003,475.003,373.8246,400
Jul 9, 20243,510.003,520.003,455.003,475.003,373.8242,400
Jul 8, 20243,465.003,480.003,435.003,450.003,349.5436,100
Jul 5, 20243,540.003,545.003,465.003,490.003,388.3831,300
Jul 4, 20243,515.003,535.003,480.003,505.003,402.9431,000
Jul 3, 20243,540.003,565.003,505.003,505.003,402.9445,700
Jul 2, 20243,480.003,590.003,480.003,565.003,461.2061,500
Jul 1, 20243,515.003,550.003,470.003,490.003,388.3841,500
Jun 28, 20243,600.003,610.003,515.003,530.003,427.21104,700
Jun 27, 20243,595.003,645.003,580.003,600.003,495.1877,400
Jun 26, 20243,540.003,600.003,520.003,550.003,446.6385,900
Jun 25, 20243,500.003,570.003,500.003,550.003,446.6338,800
Jun 24, 20243,505.003,540.003,475.003,500.003,398.0940,400
Jun 21, 20243,570.003,590.003,475.003,475.003,373.82269,000
Jun 20, 20243,450.003,535.003,430.003,535.003,432.07115,900
Jun 19, 20243,395.003,450.003,395.003,450.003,349.5443,900
Jun 18, 20243,405.003,450.003,370.003,385.003,286.4439,400
Jun 17, 20243,360.003,375.003,310.003,375.003,276.7363,300
Jun 14, 20243,305.003,475.003,305.003,460.003,359.25101,000
Jun 13, 20243,340.003,370.003,280.003,300.003,203.9146,900
Jun 12, 20243,280.003,380.003,280.003,350.003,252.4657,700
Jun 11, 20243,280.003,315.003,265.003,270.003,174.7947,700
Jun 10, 20243,220.003,275.003,220.003,260.003,165.0838,300
Jun 7, 20243,200.003,245.003,200.003,225.003,131.1024,100
Jun 6, 20243,205.003,235.003,180.003,215.003,121.3932,200
Jun 5, 20243,175.003,215.003,175.003,200.003,106.8228,300
Jun 4, 20243,295.003,295.003,185.003,215.003,121.3944,300

Related Tickers

600655.SS Shanghai Yuyuan Tourist Mart (Group) Co., Ltd.
5.87
+0.86%
 
000785.SZ Easyhome New Retail Group Corporation Limited
3.2100
+0.31%
 
067830.KS Savezone I&C Corporation
2,745.00
+5.78%
 
601933.SS Yonghui Superstores Co., Ltd.
5.07
+2.84%
 
8267.T Aeon Co., Ltd.
4,361.00
-1.16%
 
5337.KL Eco-Shop Marketing Berhad
1.2300
0.00%
 
SHP.JO Shoprite Holdings Ltd
28,758.00
-1.05%
 
5326.KL 99 Speed Mart Retail Holdings Berhad
2.0600
0.00%
 
5904.TWO POYA International Co., Ltd.
499.50
-3.38%
 
M Macy's, Inc.
11.59
+1.00%