Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Agratio urban design, Inc. (3467) Historical Prices

JP:3467 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,724.002,756.002,724.002,735.002,735.00-0.29%1,3000.24
Oct 29, 20262,782.002,782.002,727.002,743.002,743.00-0.33%2,7000.48
Oct 28, 20262,789.002,828.002,752.002,752.002,752.00-1.43%6,9001.22
Oct 27, 20262,786.002,792.002,752.002,792.002,792.00+0.69%3,3000.58
Oct 26, 20262,735.002,773.002,715.002,773.002,773.00+2.29%2,7000.47
Oct 23, 20262,705.002,777.002,692.002,711.002,711.00-0.29%5,9001.03
Oct 22, 20262,685.002,728.002,680.002,719.002,719.00+1.27%2,8000.48
Oct 21, 20262,699.002,724.002,675.002,685.002,685.00+0.60%4,7000.79
Oct 20, 20262,677.002,700.002,669.002,669.002,669.00-0.45%2,5000.42
Oct 19, 20262,670.002,700.002,670.002,681.002,681.00+0.30%2,8000.47
Oct 16, 20262,677.002,680.002,654.002,673.002,673.00+0.87%3,1000.51
Oct 15, 20262,668.002,694.002,650.002,650.002,650.00-0.67%6,2001.05
Oct 14, 20262,686.002,699.002,668.002,668.002,668.00-0.67%3,9000.65
Oct 13, 20262,663.002,750.002,663.002,686.002,686.00+0.75%5,5000.93
Oct 12, 20262,666.002,710.002,653.002,666.002,666.00+0.00%00.00
Oct 09, 20262,660.002,710.002,653.002,666.002,666.00+0.11%3,9000.63
Oct 08, 20262,710.002,715.002,658.002,663.002,663.00-1.77%4,9000.78
Oct 07, 20262,790.002,790.002,700.002,711.002,711.00-2.83%21,0003.45
Oct 06, 20262,752.002,790.002,739.002,790.002,790.00+1.86%4,3000.69
Oct 05, 20262,717.002,740.002,716.002,739.002,739.00+0.77%5,2000.83
Oct 02, 20262,787.002,795.002,718.002,718.002,718.00-2.58%3,2000.51
Oct 01, 20262,825.002,825.002,785.002,790.002,790.00-1.06%4,3000.67
Sep 30, 20262,828.002,840.002,802.002,820.002,820.00-0.28%5,4000.84
Sep 29, 20262,817.002,829.002,760.002,828.002,828.00+0.39%2,9000.45
Sep 28, 20262,838.002,838.002,800.002,817.002,817.00-0.74%6,7001.03
Sep 25, 20262,839.002,844.002,826.002,838.002,838.00+0.82%2,6000.40
Sep 24, 20262,820.002,838.002,808.002,815.002,815.00-0.04%4,3000.66
Sep 23, 20262,870.002,870.002,808.002,816.002,816.00+0.00%00.00
Sep 22, 20262,870.002,870.002,808.002,816.002,816.00+0.00%00.00
Sep 21, 20262,870.002,870.002,808.002,816.002,816.00+0.00%00.00
Sep 18, 20262,870.002,870.002,808.002,816.002,816.00-1.16%5,2000.77
Sep 17, 20262,761.002,849.002,754.002,849.002,849.00+3.52%7,4001.09
Sep 16, 20262,748.002,785.002,748.002,752.002,752.00+0.84%4,4000.65
Sep 15, 20262,686.002,747.002,686.002,729.002,729.00+1.49%2,6000.38
Sep 14, 20262,680.002,757.002,680.002,689.002,689.00+0.34%7,8001.14
Sep 11, 20262,695.002,739.002,650.002,680.002,680.00-0.70%8,6001.27
Sep 10, 20262,702.002,738.002,692.002,699.002,699.00-1.21%8,2001.21
Sep 09, 20262,738.002,799.002,700.002,732.002,732.00-1.30%7,4001.10
Sep 08, 20262,851.002,876.002,763.002,768.002,768.00-3.05%10,9001.63
Sep 07, 20262,910.002,972.002,850.002,855.002,855.00-1.72%6,7001.00
Sep 04, 20262,889.002,910.002,889.002,905.002,905.00+0.73%2,4000.36
Sep 03, 20262,960.002,960.002,883.002,884.002,884.00-0.89%2,5000.36
Sep 02, 20262,940.002,940.002,875.002,910.002,910.00-1.79%6,3000.89
Sep 01, 20262,999.003,015.002,958.002,963.002,963.00-1.13%5,2000.73
Aug 31, 20262,978.003,000.002,948.002,997.002,997.00+0.60%5,2000.73
Aug 28, 20262,961.002,995.002,953.002,979.002,979.00+0.30%8,0001.11
Aug 27, 20263,000.003,030.002,970.002,970.002,970.00-0.97%4,3000.58
Aug 26, 20262,952.003,000.002,952.002,999.002,999.00+1.73%8,8001.20
Aug 25, 20262,980.002,980.002,931.002,948.002,948.00-1.07%10,0001.37
Aug 24, 20262,850.002,980.002,850.002,980.002,980.00+4.75%12,9001.73