Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Agratio urban design Inc. (3467.T)

1,646.00
+1.00
+(0.06%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,645.001,670.001,643.001,646.001,646.0013,200
May 1, 20251,681.001,685.001,640.001,645.001,645.0012,500
Apr 30, 20251,672.001,679.001,650.001,671.001,671.0014,100
Apr 28, 20251,693.001,699.001,653.001,663.001,663.0017,300
Apr 25, 20251,657.001,684.001,657.001,684.001,684.009,700
Apr 24, 20251,662.001,669.001,653.001,653.001,653.004,600
Apr 23, 20251,667.001,671.001,654.001,658.001,658.003,000
Apr 22, 20251,655.001,667.001,652.001,652.001,652.003,200
Apr 21, 20251,669.001,683.001,655.001,657.001,657.007,800
Apr 18, 20251,651.001,669.001,651.001,666.001,666.004,700
Apr 17, 20251,619.001,651.001,619.001,651.001,651.003,500
Apr 16, 20251,642.001,656.001,636.001,636.001,636.006,200
Apr 15, 20251,643.001,647.001,619.001,642.001,642.0010,700
Apr 14, 20251,695.001,695.001,643.001,643.001,643.0017,500
Apr 11, 20251,598.001,669.001,568.001,669.001,669.0015,800
Apr 10, 20251,653.001,671.001,621.001,623.001,623.0016,800
Apr 9, 20251,583.001,598.001,524.001,571.001,571.0015,800
Apr 8, 20251,545.001,625.001,545.001,601.001,601.0031,100
Apr 7, 20251,456.001,513.001,430.001,475.001,475.0040,700
Apr 4, 20251,571.001,584.001,500.001,575.001,575.0047,800
Apr 3, 20251,636.001,660.001,590.001,623.001,623.0051,500
Apr 2, 20251,677.001,715.001,664.001,691.001,691.0023,800
Apr 1, 20251,710.001,713.001,673.001,681.001,681.0031,800
Mar 31, 20251,750.001,768.001,707.001,711.001,711.0037,900
Mar 28, 2025 93 Dividend
Mar 28, 20251,803.001,824.001,771.001,779.001,779.0060,200
Mar 27, 20251,900.001,930.001,896.001,928.001,835.0026,800
Mar 26, 20251,893.001,910.001,888.001,894.001,802.6420,000
Mar 25, 20251,898.001,912.001,888.001,888.001,796.9314,200
Mar 24, 20251,900.001,902.001,872.001,889.001,797.8822,100
Mar 21, 20251,868.001,910.001,848.001,890.001,798.8326,400
Mar 19, 20251,833.001,877.001,830.001,868.001,777.8929,900
Mar 18, 20251,842.001,860.001,825.001,830.001,741.7367,800
Mar 17, 20251,779.001,787.001,779.001,782.001,696.045,900
Mar 14, 20251,773.001,787.001,773.001,777.001,691.2811,700
Mar 13, 20251,779.001,779.001,764.001,764.001,678.916,400
Mar 12, 20251,755.001,776.001,755.001,774.001,688.434,900
Mar 11, 20251,745.001,779.001,735.001,755.001,670.346,000
Mar 10, 20251,783.001,792.001,722.001,764.001,678.9123,400
Mar 7, 20251,787.001,794.001,776.001,794.001,707.466,900
Mar 6, 20251,794.001,794.001,780.001,794.001,707.469,600
Mar 5, 20251,799.001,799.001,785.001,797.001,710.328,400
Mar 4, 20251,790.001,800.001,782.001,800.001,713.1710,400
Mar 3, 20251,772.001,795.001,764.001,795.001,708.4221,000
Feb 28, 20251,743.001,795.001,740.001,772.001,686.5225,900
Feb 27, 20251,732.001,750.001,732.001,743.001,658.9213,300
Feb 26, 20251,725.001,732.001,718.001,732.001,648.456,400
Feb 25, 20251,718.001,733.001,718.001,725.001,641.797,300
Feb 21, 20251,735.001,735.001,724.001,725.001,641.792,600
Feb 20, 20251,732.001,733.001,724.001,726.001,642.743,800
Feb 19, 20251,730.001,733.001,722.001,733.001,649.414,700
Feb 18, 20251,733.001,733.001,716.001,730.001,646.557,600
Feb 17, 20251,725.001,737.001,725.001,725.001,641.7912,400
Feb 14, 20251,732.001,742.001,727.001,727.001,643.707,000
Feb 13, 20251,730.001,736.001,721.001,732.001,648.457,400
Feb 12, 20251,735.001,735.001,724.001,730.001,646.553,600
Feb 10, 20251,730.001,733.001,721.001,733.001,649.417,600
Feb 7, 20251,738.001,740.001,728.001,728.001,644.654,000
Feb 6, 20251,733.001,744.001,727.001,735.001,651.318,000
Feb 5, 20251,740.001,746.001,728.001,733.001,649.4119,700
Feb 4, 20251,699.001,738.001,683.001,730.001,646.5580,300
Feb 3, 20251,655.001,673.001,644.001,668.001,587.5430,100
Jan 31, 20251,620.001,656.001,616.001,649.001,569.4613,600
Jan 30, 20251,647.001,657.001,590.001,590.001,513.3060,300
Jan 29, 20251,664.001,666.001,657.001,657.001,577.075,100
Jan 28, 20251,658.001,665.001,653.001,660.001,579.934,300
Jan 27, 20251,655.001,660.001,645.001,651.001,571.365,100
Jan 24, 20251,643.001,660.001,641.001,645.001,565.655,800
Jan 23, 20251,649.001,650.001,640.001,648.001,568.512,200
Jan 22, 20251,631.001,648.001,627.001,648.001,568.515,000
Jan 21, 20251,617.001,630.001,617.001,624.001,545.664,300
Jan 20, 20251,612.001,630.001,591.001,617.001,539.007,900
Jan 17, 20251,596.001,633.001,573.001,583.001,506.6415,400
Jan 16, 20251,633.001,633.001,592.001,599.001,521.8716,200
Jan 15, 20251,650.001,650.001,632.001,632.001,553.285,000
Jan 14, 20251,647.001,657.001,640.001,640.001,560.897,400
Jan 10, 20251,669.001,669.001,650.001,652.001,572.315,200
Jan 9, 20251,660.001,665.001,650.001,650.001,570.415,600
Jan 8, 20251,670.001,678.001,657.001,659.001,578.988,300
Jan 7, 20251,660.001,670.001,657.001,670.001,589.458,700
Jan 6, 20251,643.001,656.001,643.001,656.001,576.1211,400
Dec 30, 20241,642.001,642.001,636.001,642.001,562.805,000
Dec 27, 20241,635.001,642.001,630.001,639.001,559.949,100
Dec 26, 20241,629.001,636.001,617.001,634.001,555.188,500
Dec 25, 20241,630.001,635.001,625.001,635.001,556.134,000
Dec 24, 20241,640.001,640.001,623.001,623.001,544.713,900
Dec 23, 20241,650.001,650.001,630.001,630.001,551.378,900
Dec 20, 20241,623.001,630.001,615.001,630.001,551.3711,800
Dec 19, 20241,602.001,610.001,600.001,605.001,527.583,600
Dec 18, 20241,605.001,612.001,603.001,603.001,525.683,700
Dec 17, 20241,611.001,612.001,604.001,604.001,526.633,900
Dec 16, 20241,620.001,620.001,602.001,602.001,524.735,800
Dec 13, 20241,621.001,630.001,612.001,620.001,541.864,700
Dec 12, 20241,620.001,620.001,606.001,620.001,541.866,300
Dec 11, 20241,620.001,620.001,603.001,603.001,525.682,200
Dec 10, 20241,620.001,622.001,615.001,617.001,539.003,300
Dec 9, 20241,612.001,625.001,612.001,617.001,539.007,100
Dec 6, 20241,610.001,618.001,601.001,611.001,533.298,000
Dec 5, 20241,585.001,610.001,585.001,605.001,527.5814,300
Dec 4, 20241,593.001,593.001,580.001,592.001,515.213,800
Dec 3, 20241,590.001,592.001,586.001,590.001,513.304,200
Dec 2, 20241,572.001,590.001,572.001,590.001,513.308,900
Nov 29, 20241,576.001,578.001,567.001,572.001,496.173,200
Nov 28, 20241,565.001,577.001,565.001,577.001,500.934,700
Nov 27, 20241,570.001,579.001,566.001,568.001,492.372,100
Nov 26, 20241,581.001,581.001,568.001,575.001,499.035,400
Nov 25, 20241,583.001,584.001,570.001,581.001,504.745,000
Nov 22, 20241,586.001,586.001,572.001,583.001,506.642,900
Nov 21, 20241,586.001,587.001,567.001,586.001,509.503,500
Nov 20, 20241,588.001,588.001,572.001,572.001,496.173,500
Nov 19, 20241,557.001,580.001,557.001,580.001,503.794,700
Nov 18, 20241,556.001,562.001,556.001,557.001,481.903,800
Nov 15, 20241,556.001,566.001,552.001,556.001,480.945,900
Nov 14, 20241,575.001,575.001,556.001,557.001,481.908,800
Nov 13, 20241,579.001,589.001,576.001,577.001,500.935,700
Nov 12, 20241,579.001,589.001,578.001,580.001,503.794,800
Nov 11, 20241,592.001,592.001,579.001,586.001,509.505,400
Nov 8, 20241,609.001,609.001,585.001,586.001,509.5013,100
Nov 7, 20241,646.001,646.001,553.001,603.001,525.6818,500
Nov 6, 20241,700.001,707.001,588.001,620.001,541.86108,400
Nov 5, 20241,508.001,509.001,501.001,508.001,435.265,700
Nov 1, 20241,507.001,515.001,492.001,500.001,427.656,100
Oct 31, 20241,482.001,508.001,482.001,501.001,428.604,400
Oct 30, 20241,500.001,506.001,479.001,479.001,407.6632,100
Oct 29, 20241,498.001,506.001,495.001,503.001,430.503,800
Oct 28, 20241,470.001,503.001,470.001,498.001,425.749,400
Oct 25, 20241,499.001,499.001,470.001,470.001,399.0911,300
Oct 24, 20241,490.001,497.001,485.001,494.001,421.934,500
Oct 23, 20241,506.001,511.001,490.001,490.001,418.1311,700
Oct 22, 20241,516.001,516.001,500.001,506.001,433.369,000
Oct 21, 20241,516.001,520.001,515.001,517.001,443.834,700
Oct 18, 20241,520.001,528.001,516.001,516.001,442.873,000
Oct 17, 20241,526.001,526.001,515.001,516.001,442.875,000
Oct 16, 20241,510.001,529.001,510.001,520.001,446.685,400
Oct 15, 20241,521.001,533.001,517.001,521.001,447.638,400
Oct 11, 20241,530.001,530.001,519.001,519.001,445.733,800
Oct 10, 20241,550.001,550.001,520.001,522.001,448.583,600
Oct 9, 20241,546.001,546.001,531.001,533.001,459.054,000
Oct 8, 20241,552.001,560.001,545.001,545.001,470.473,700
Oct 7, 20241,569.001,570.001,551.001,552.001,477.146,400
Oct 4, 20241,545.001,563.001,545.001,559.001,483.806,600
Oct 3, 20241,562.001,562.001,545.001,545.001,470.472,700
Oct 2, 20241,535.001,564.001,535.001,554.001,479.0412,700
Oct 1, 20241,530.001,535.001,521.001,535.001,460.963,100
Sep 30, 20241,508.001,530.001,502.001,520.001,446.688,500
Sep 27, 20241,531.001,542.001,531.001,535.001,460.967,200
Sep 26, 20241,535.001,540.001,523.001,532.001,458.107,100
Sep 25, 20241,525.001,534.001,519.001,528.001,454.295,100
Sep 24, 20241,534.001,534.001,520.001,527.001,453.344,800
Sep 20, 20241,528.001,530.001,516.001,530.001,456.207,200
Sep 19, 20241,511.001,521.001,510.001,512.001,439.073,500
Sep 18, 20241,530.001,530.001,498.001,511.001,438.117,100
Sep 17, 20241,523.001,538.001,503.001,507.001,434.316,100
Sep 13, 20241,510.001,510.001,490.001,506.001,433.362,600
Sep 12, 20241,480.001,502.001,480.001,489.001,417.185,700
Sep 11, 20241,480.001,480.001,434.001,454.001,383.8616,300
Sep 10, 20241,506.001,525.001,475.001,480.001,408.6114,400
Sep 9, 20241,500.001,501.001,482.001,487.001,415.2717,200
Sep 6, 20241,539.001,539.001,502.001,502.001,429.554,400
Sep 5, 20241,538.001,547.001,530.001,532.001,458.104,300
Sep 4, 20241,540.001,552.001,533.001,533.001,459.057,000
Sep 3, 20241,552.001,555.001,544.001,553.001,478.093,300
Sep 2, 20241,552.001,553.001,545.001,547.001,472.383,700
Aug 30, 20241,546.001,554.001,545.001,552.001,477.142,100
Aug 29, 20241,550.001,557.001,545.001,545.001,470.474,400
Aug 28, 20241,558.001,558.001,550.001,550.001,475.231,700
Aug 27, 20241,549.001,558.001,544.001,555.001,479.993,100
Aug 26, 20241,547.001,549.001,540.001,544.001,469.522,200
Aug 23, 20241,542.001,548.001,532.001,538.001,463.812,100
Aug 22, 20241,534.001,547.001,534.001,542.001,467.625,100
Aug 21, 20241,516.001,536.001,516.001,529.001,455.253,700
Aug 20, 20241,503.001,526.001,502.001,515.001,441.924,600
Aug 19, 20241,532.001,532.001,501.001,502.001,429.557,000
Aug 16, 20241,521.001,526.001,512.001,526.001,452.3911,500
Aug 15, 20241,529.001,529.001,515.001,521.001,447.634,300
Aug 14, 20241,524.001,528.001,512.001,513.001,440.023,100
Aug 13, 20241,500.001,519.001,500.001,505.001,432.407,400
Aug 9, 20241,499.001,500.001,461.001,472.001,401.006,600
Aug 8, 20241,469.001,495.001,460.001,472.001,401.008,800
Aug 7, 20241,440.001,522.001,430.001,484.001,412.4212,800
Aug 6, 20241,320.001,470.001,320.001,450.001,380.0622,200
Aug 5, 20241,443.001,448.001,253.001,253.001,192.5647,200
Aug 2, 20241,500.001,513.001,488.001,490.001,418.1322,600
Aug 1, 20241,590.001,590.001,541.001,552.001,477.1410,000
Jul 31, 20241,560.001,594.001,556.001,590.001,513.309,300
Jul 30, 20241,601.001,602.001,560.001,560.001,484.7530,700
Jul 29, 20241,593.001,605.001,590.001,603.001,525.683,700
Jul 26, 20241,595.001,598.001,588.001,588.001,511.402,800
Jul 25, 20241,601.001,601.001,586.001,587.001,510.4511,600
Jul 24, 20241,605.001,612.001,597.001,597.001,519.974,600
Jul 23, 20241,616.001,616.001,603.001,605.001,527.586,000
Jul 22, 20241,606.001,606.001,597.001,598.001,520.926,400
Jul 19, 20241,608.001,615.001,601.001,607.001,529.487,600
Jul 18, 20241,600.001,608.001,597.001,608.001,530.448,700
Jul 17, 20241,595.001,605.001,595.001,600.001,522.823,700
Jul 16, 20241,600.001,604.001,595.001,595.001,518.066,400
Jul 12, 20241,585.001,597.001,580.001,593.001,516.1610,000
Jul 11, 20241,587.001,587.001,576.001,580.001,503.793,300
Jul 10, 20241,581.001,585.001,573.001,576.001,499.985,400
Jul 9, 20241,592.001,598.001,576.001,583.001,506.647,100
Jul 8, 20241,595.001,603.001,570.001,593.001,516.1616,000
Jul 5, 20241,609.001,609.001,586.001,591.001,514.2610,000
Jul 4, 20241,604.001,619.001,602.001,609.001,531.3915,000
Jul 3, 20241,606.001,606.001,600.001,602.001,524.734,700
Jul 2, 20241,605.001,607.001,600.001,606.001,528.537,800
Jul 1, 20241,603.001,604.001,595.001,598.001,520.9211,400
Jun 28, 20241,597.001,600.001,586.001,591.001,514.266,600
Jun 27, 20241,590.001,590.001,575.001,586.001,509.508,200
Jun 26, 20241,592.001,592.001,582.001,585.001,508.554,400
Jun 25, 20241,572.001,602.001,562.001,585.001,508.5513,800
Jun 24, 20241,569.001,571.001,564.001,571.001,495.225,500
Jun 21, 20241,561.001,570.001,561.001,569.001,493.321,900
Jun 20, 20241,575.001,575.001,562.001,563.001,487.614,500
Jun 19, 20241,570.001,572.001,566.001,571.001,495.222,000
Jun 18, 20241,574.001,574.001,561.001,566.001,490.463,600
Jun 17, 20241,570.001,575.001,563.001,567.001,491.417,800
Jun 14, 20241,548.001,572.001,548.001,572.001,496.178,500
Jun 13, 20241,561.001,561.001,543.001,548.001,473.334,100
Jun 12, 20241,573.001,573.001,560.001,561.001,485.702,700
Jun 11, 20241,572.001,573.001,561.001,568.001,492.373,500
Jun 10, 20241,559.001,570.001,558.001,570.001,494.275,000
Jun 7, 20241,565.001,565.001,557.001,557.001,481.901,900
Jun 6, 20241,573.001,573.001,562.001,571.001,495.223,300
Jun 5, 20241,575.001,575.001,565.001,573.001,497.124,600
Jun 4, 20241,549.001,584.001,549.001,575.001,499.0317,900
Jun 3, 20241,562.001,562.001,540.001,549.001,474.284,200
May 31, 20241,523.001,533.001,515.001,533.001,459.053,300
May 30, 20241,510.001,526.001,510.001,515.001,441.925,200
May 29, 20241,531.001,531.001,515.001,515.001,441.924,300
May 28, 20241,547.001,547.001,527.001,531.001,457.159,200
May 27, 20241,548.001,549.001,520.001,548.001,473.3311,200
May 24, 20241,510.001,535.001,510.001,533.001,459.055,500
May 23, 20241,550.001,550.001,530.001,530.001,456.207,200
May 22, 20241,566.001,566.001,546.001,551.001,476.197,600
May 21, 20241,568.001,568.001,554.001,557.001,481.905,000
May 20, 20241,554.001,569.001,553.001,563.001,487.6115,200
May 17, 20241,554.001,559.001,545.001,559.001,483.808,100
May 16, 20241,559.001,559.001,545.001,554.001,479.0410,600
May 15, 20241,552.001,559.001,550.001,555.001,479.9913,200
May 14, 20241,545.001,557.001,531.001,548.001,473.3359,600
May 13, 20241,492.001,492.001,480.001,480.001,408.6110,500
May 10, 20241,485.001,492.001,482.001,491.001,419.087,900
May 9, 20241,480.001,489.001,479.001,484.001,412.424,400
May 8, 20241,488.001,490.001,480.001,480.001,408.615,700
May 7, 20241,481.001,489.001,481.001,486.001,414.325,900
May 2, 20241,471.001,479.001,471.001,478.001,406.717,100