Atrae, Inc. (6194.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:00PM JST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 824.00 | 831.00 | 798.00 | 810.00 | 810.00 | 1,469,600 |
| 27 June 2024 | 760.00 | 782.00 | 757.00 | 764.00 | 764.00 | 405,300 |
| 26 June 2024 | 763.00 | 777.00 | 752.00 | 756.00 | 756.00 | 386,200 |
| 25 June 2024 | 790.00 | 806.00 | 766.00 | 768.00 | 768.00 | 668,800 |
| 24 June 2024 | 750.00 | 789.00 | 749.00 | 778.00 | 778.00 | 608,700 |
| 21 June 2024 | 750.00 | 762.00 | 740.00 | 740.00 | 740.00 | 513,200 |
| 20 June 2024 | 774.00 | 782.00 | 748.00 | 757.00 | 757.00 | 388,000 |
| 19 June 2024 | 775.00 | 790.00 | 766.00 | 774.00 | 774.00 | 409,100 |
| 18 June 2024 | 808.00 | 808.00 | 759.00 | 763.00 | 763.00 | 662,600 |
| 17 June 2024 | 790.00 | 804.00 | 781.00 | 793.00 | 793.00 | 673,100 |
| 14 June 2024 | 748.00 | 809.00 | 745.00 | 803.00 | 803.00 | 1,098,600 |
| 13 June 2024 | 730.00 | 757.00 | 728.00 | 756.00 | 756.00 | 582,300 |
| 12 June 2024 | 718.00 | 741.00 | 711.00 | 731.00 | 731.00 | 562,100 |
| 11 June 2024 | 729.00 | 737.00 | 702.00 | 709.00 | 709.00 | 500,400 |
| 10 June 2024 | 726.00 | 729.00 | 712.00 | 719.00 | 719.00 | 482,400 |
| 07 June 2024 | 680.00 | 730.00 | 679.00 | 729.00 | 729.00 | 822,000 |
| 06 June 2024 | 683.00 | 692.00 | 671.00 | 688.00 | 688.00 | 456,200 |
| 05 June 2024 | 705.00 | 707.00 | 673.00 | 674.00 | 674.00 | 532,700 |
| 04 June 2024 | 677.00 | 713.00 | 677.00 | 706.00 | 706.00 | 751,200 |
| 03 June 2024 | 673.00 | 686.00 | 661.00 | 677.00 | 677.00 | 625,800 |
| 31 May 2024 | 676.00 | 688.00 | 656.00 | 680.00 | 680.00 | 793,000 |
| 30 May 2024 | 624.00 | 679.00 | 620.00 | 675.00 | 675.00 | 1,249,300 |
| 29 May 2024 | 640.00 | 658.00 | 624.00 | 624.00 | 624.00 | 695,000 |
| 28 May 2024 | 649.00 | 681.00 | 638.00 | 640.00 | 640.00 | 1,401,700 |
| 27 May 2024 | 590.00 | 617.00 | 590.00 | 613.00 | 613.00 | 671,300 |
| 24 May 2024 | 563.00 | 580.00 | 562.00 | 575.00 | 575.00 | 355,100 |
| 23 May 2024 | 564.00 | 576.00 | 558.00 | 565.00 | 565.00 | 471,200 |
| 22 May 2024 | 565.00 | 576.00 | 557.00 | 561.00 | 561.00 | 510,800 |
| 21 May 2024 | 586.00 | 594.00 | 571.00 | 571.00 | 571.00 | 531,200 |
| 20 May 2024 | 584.00 | 608.00 | 578.00 | 596.00 | 596.00 | 854,700 |
| 17 May 2024 | 553.00 | 590.00 | 553.00 | 584.00 | 584.00 | 1,299,000 |
| 16 May 2024 | 534.00 | 562.00 | 515.00 | 549.00 | 549.00 | 2,374,900 |
| 15 May 2024 | 533.00 | 533.00 | 532.00 | 533.00 | 533.00 | 617,600 |
| 14 May 2024 | 439.00 | 454.00 | 439.00 | 453.00 | 453.00 | 219,800 |
| 13 May 2024 | 437.00 | 445.00 | 428.00 | 436.00 | 436.00 | 333,100 |
| 10 May 2024 | 464.00 | 464.00 | 447.00 | 453.00 | 453.00 | 191,100 |
| 09 May 2024 | 453.00 | 456.00 | 447.00 | 449.00 | 449.00 | 143,800 |
| 08 May 2024 | 461.00 | 469.00 | 453.00 | 458.00 | 458.00 | 290,200 |
| 07 May 2024 | 443.00 | 462.00 | 441.00 | 462.00 | 462.00 | 446,300 |
| 02 May 2024 | 438.00 | 438.00 | 430.00 | 434.00 | 434.00 | 128,500 |
| 01 May 2024 | 436.00 | 439.00 | 432.00 | 435.00 | 435.00 | 110,300 |
| 30 Apr 2024 | 432.00 | 438.00 | 425.00 | 438.00 | 438.00 | 203,200 |
| 26 Apr 2024 | 418.00 | 426.00 | 418.00 | 424.00 | 424.00 | 541,700 |
| 25 Apr 2024 | 420.00 | 421.00 | 412.00 | 415.00 | 415.00 | 182,600 |
| 24 Apr 2024 | 425.00 | 426.00 | 420.00 | 420.00 | 420.00 | 168,600 |
| 23 Apr 2024 | 419.00 | 427.00 | 419.00 | 422.00 | 422.00 | 97,900 |
| 22 Apr 2024 | 418.00 | 425.00 | 416.00 | 418.00 | 418.00 | 181,500 |
| 19 Apr 2024 | 428.00 | 428.00 | 404.00 | 410.00 | 410.00 | 471,100 |
| 18 Apr 2024 | 419.00 | 434.00 | 419.00 | 433.00 | 433.00 | 132,200 |
| 17 Apr 2024 | 433.00 | 434.00 | 417.00 | 419.00 | 419.00 | 265,500 |
| 16 Apr 2024 | 442.00 | 443.00 | 434.00 | 434.00 | 434.00 | 204,600 |
| 15 Apr 2024 | 443.00 | 450.00 | 438.00 | 444.00 | 444.00 | 203,500 |
| 12 Apr 2024 | 450.00 | 452.00 | 442.00 | 446.00 | 446.00 | 164,400 |
| 11 Apr 2024 | 440.00 | 449.00 | 437.00 | 447.00 | 447.00 | 156,200 |
| 10 Apr 2024 | 444.00 | 452.00 | 440.00 | 446.00 | 446.00 | 200,700 |
| 09 Apr 2024 | 444.00 | 444.00 | 433.00 | 441.00 | 441.00 | 137,200 |
| 08 Apr 2024 | 437.00 | 442.00 | 433.00 | 442.00 | 442.00 | 218,100 |
| 05 Apr 2024 | 425.00 | 433.00 | 422.00 | 432.00 | 432.00 | 168,000 |
| 04 Apr 2024 | 434.00 | 434.00 | 428.00 | 433.00 | 433.00 | 128,000 |
| 03 Apr 2024 | 428.00 | 434.00 | 423.00 | 430.00 | 430.00 | 203,300 |
| 02 Apr 2024 | 441.00 | 442.00 | 427.00 | 434.00 | 434.00 | 303,600 |
| 01 Apr 2024 | 454.00 | 460.00 | 440.00 | 442.00 | 442.00 | 349,400 |
| 29 Mar 2024 | 442.00 | 447.00 | 439.00 | 441.00 | 441.00 | 88,800 |
| 28 Mar 2024 | 439.00 | 448.00 | 436.00 | 441.00 | 441.00 | 206,600 |
| 27 Mar 2024 | 448.00 | 451.00 | 439.00 | 439.00 | 439.00 | 214,100 |
| 26 Mar 2024 | 440.00 | 447.00 | 437.00 | 441.00 | 441.00 | 195,100 |
| 25 Mar 2024 | 444.00 | 450.00 | 443.00 | 443.00 | 443.00 | 236,600 |
| 22 Mar 2024 | 448.00 | 450.00 | 441.00 | 448.00 | 448.00 | 196,300 |
| 21 Mar 2024 | 446.00 | 453.00 | 444.00 | 446.00 | 446.00 | 312,100 |
| 19 Mar 2024 | 438.00 | 445.00 | 431.00 | 445.00 | 445.00 | 277,300 |
| 18 Mar 2024 | 427.00 | 439.00 | 425.00 | 435.00 | 435.00 | 380,200 |
| 15 Mar 2024 | 421.00 | 425.00 | 414.00 | 425.00 | 425.00 | 376,000 |
| 14 Mar 2024 | 428.00 | 430.00 | 421.00 | 421.00 | 421.00 | 252,400 |
| 13 Mar 2024 | 433.00 | 437.00 | 419.00 | 422.00 | 422.00 | 413,100 |
| 12 Mar 2024 | 425.00 | 438.00 | 417.00 | 434.00 | 434.00 | 515,800 |
| 11 Mar 2024 | 437.00 | 441.00 | 428.00 | 432.00 | 432.00 | 537,500 |
| 08 Mar 2024 | 439.00 | 454.00 | 436.00 | 445.00 | 445.00 | 351,200 |
| 07 Mar 2024 | 452.00 | 452.00 | 440.00 | 443.00 | 443.00 | 369,600 |
| 06 Mar 2024 | 439.00 | 451.00 | 433.00 | 451.00 | 451.00 | 606,600 |
| 05 Mar 2024 | 450.00 | 450.00 | 430.00 | 433.00 | 433.00 | 1,123,900 |
| 04 Mar 2024 | 481.00 | 488.00 | 454.00 | 454.00 | 454.00 | 1,217,700 |
| 01 Mar 2024 | 499.00 | 502.00 | 476.00 | 478.00 | 478.00 | 953,400 |
| 29 Feb 2024 | 505.00 | 513.00 | 498.00 | 505.00 | 505.00 | 728,200 |
| 28 Feb 2024 | 484.00 | 506.00 | 474.00 | 506.00 | 506.00 | 1,066,500 |
| 27 Feb 2024 | 470.00 | 481.00 | 467.00 | 476.00 | 476.00 | 405,400 |
| 26 Feb 2024 | 466.00 | 475.00 | 456.00 | 469.00 | 469.00 | 718,400 |
| 22 Feb 2024 | 478.00 | 479.00 | 464.00 | 464.00 | 464.00 | 821,100 |
| 21 Feb 2024 | 496.00 | 502.00 | 475.00 | 477.00 | 477.00 | 891,700 |
| 20 Feb 2024 | 489.00 | 499.00 | 472.00 | 490.00 | 490.00 | 1,251,300 |
| 19 Feb 2024 | 512.00 | 522.00 | 498.00 | 515.00 | 515.00 | 634,500 |
| 16 Feb 2024 | 520.00 | 523.00 | 506.00 | 518.00 | 518.00 | 646,600 |
| 15 Feb 2024 | 530.00 | 533.00 | 516.00 | 521.00 | 521.00 | 1,074,000 |
| 14 Feb 2024 | 552.00 | 553.00 | 515.00 | 532.00 | 532.00 | 1,476,500 |
| 13 Feb 2024 | 580.00 | 592.00 | 552.00 | 552.00 | 552.00 | 1,933,400 |
| 09 Feb 2024 | 648.00 | 663.00 | 641.00 | 652.00 | 652.00 | 318,400 |
| 08 Feb 2024 | 666.00 | 669.00 | 653.00 | 655.00 | 655.00 | 232,400 |
| 07 Feb 2024 | 687.00 | 687.00 | 657.00 | 665.00 | 665.00 | 357,900 |
| 06 Feb 2024 | 684.00 | 691.00 | 668.00 | 687.00 | 687.00 | 234,400 |
| 05 Feb 2024 | 682.00 | 686.00 | 667.00 | 684.00 | 684.00 | 366,000 |
| 02 Feb 2024 | 688.00 | 705.00 | 682.00 | 688.00 | 688.00 | 272,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.