Artner Co., Ltd. (TYO:2163)
Japan · Delayed Price · Currency is JPY 1,931.00
+1.00 (0.05%)
At close: Mar 27, 2026
Artner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,922.00 | 1,923.00 | 1,916.00 | 1,921.00 | - | -0.47% | 21,300 |
| Mar 26, 2026 | 1,957.00 | 1,957.00 | 1,919.00 | 1,930.00 | 1,930.00 | -0.97% | 19,300 |
| Mar 25, 2026 | 1,948.00 | 1,959.00 | 1,940.00 | 1,949.00 | 1,949.00 | 0.83% | 27,500 |
| Mar 24, 2026 | 1,932.00 | 1,943.00 | 1,921.00 | 1,933.00 | 1,933.00 | 1.05% | 36,300 |
| Mar 23, 2026 | 1,950.00 | 1,950.00 | 1,905.00 | 1,913.00 | 1,913.00 | -1.39% | 60,400 |
| Mar 19, 2026 | 1,970.00 | 1,982.00 | 1,940.00 | 1,940.00 | 1,940.00 | -1.32% | 44,400 |
| Mar 18, 2026 | 1,965.00 | 1,975.00 | 1,957.00 | 1,966.00 | 1,966.00 | 0.51% | 30,300 |
| Mar 17, 2026 | 1,948.00 | 1,979.00 | 1,947.00 | 1,956.00 | 1,956.00 | 1.03% | 43,900 |
| Mar 16, 2026 | 1,948.00 | 1,954.00 | 1,931.00 | 1,936.00 | 1,936.00 | -0.67% | 34,700 |
| Mar 13, 2026 | 1,945.00 | 1,990.00 | 1,930.00 | 1,949.00 | 1,949.00 | -0.20% | 76,400 |
| Mar 12, 2026 | 1,980.00 | 1,980.00 | 1,947.00 | 1,953.00 | 1,953.00 | -1.36% | 31,400 |
| Mar 11, 2026 | 2,000.00 | 2,003.00 | 1,977.00 | 1,980.00 | 1,980.00 | -0.35% | 24,700 |
| Mar 10, 2026 | 2,016.00 | 2,019.00 | 1,981.00 | 1,987.00 | 1,987.00 | 0.51% | 17,900 |
| Mar 9, 2026 | 1,962.00 | 1,979.00 | 1,947.00 | 1,977.00 | 1,977.00 | -1.74% | 53,600 |
| Mar 6, 2026 | 2,000.00 | 2,016.00 | 1,990.00 | 2,012.00 | 2,012.00 | 0.35% | 12,700 |
| Mar 5, 2026 | 1,994.00 | 2,015.00 | 1,980.00 | 2,005.00 | 2,005.00 | 2.98% | 22,000 |
| Mar 4, 2026 | 1,961.00 | 1,975.00 | 1,919.00 | 1,947.00 | 1,947.00 | -2.26% | 72,700 |
| Mar 3, 2026 | 2,021.00 | 2,021.00 | 1,992.00 | 1,992.00 | 1,992.00 | -1.78% | 29,000 |
| Mar 2, 2026 | 2,045.00 | 2,045.00 | 2,015.00 | 2,028.00 | 2,028.00 | -0.83% | 25,800 |
| Feb 27, 2026 | 2,026.00 | 2,045.00 | 2,026.00 | 2,045.00 | 2,045.00 | 0.94% | 27,300 |
| Feb 26, 2026 | 2,015.00 | 2,035.00 | 2,015.00 | 2,026.00 | 2,026.00 | 0.55% | 15,800 |
| Feb 25, 2026 | 2,009.00 | 2,022.00 | 2,005.00 | 2,015.00 | 2,015.00 | 0.45% | 19,600 |
| Feb 24, 2026 | 2,011.00 | 2,011.00 | 1,993.00 | 2,006.00 | 2,006.00 | -0.30% | 27,900 |
| Feb 20, 2026 | 2,026.00 | 2,026.00 | 2,001.00 | 2,012.00 | 2,012.00 | -0.98% | 19,500 |
| Feb 19, 2026 | 2,033.00 | 2,033.00 | 2,004.00 | 2,032.00 | 2,032.00 | 0.25% | 43,300 |
| Feb 18, 2026 | 2,045.00 | 2,045.00 | 2,021.00 | 2,027.00 | 2,027.00 | -0.64% | 25,700 |
| Feb 17, 2026 | 2,045.00 | 2,045.00 | 2,020.00 | 2,040.00 | 2,040.00 | -0.49% | 36,600 |
| Feb 16, 2026 | 2,020.00 | 2,050.00 | 2,011.00 | 2,050.00 | 2,050.00 | 1.99% | 25,400 |
| Feb 13, 2026 | 2,042.00 | 2,042.00 | 2,010.00 | 2,010.00 | 2,010.00 | -1.57% | 40,300 |
| Feb 12, 2026 | 2,061.00 | 2,065.00 | 2,041.00 | 2,042.00 | 2,042.00 | -0.73% | 31,200 |
| Feb 10, 2026 | 2,042.00 | 2,064.00 | 2,042.00 | 2,057.00 | 2,057.00 | 0.69% | 36,400 |
| Feb 9, 2026 | 2,063.00 | 2,068.00 | 2,032.00 | 2,043.00 | 2,043.00 | -0.87% | 36,100 |
| Feb 6, 2026 | 2,068.00 | 2,068.00 | 2,041.00 | 2,061.00 | 2,061.00 | -0.24% | 24,000 |
| Feb 5, 2026 | 2,050.00 | 2,067.00 | 2,048.00 | 2,066.00 | 2,066.00 | 0.68% | 18,200 |
| Feb 4, 2026 | 2,041.00 | 2,057.00 | 2,038.00 | 2,052.00 | 2,052.00 | 0.54% | 33,000 |
| Feb 3, 2026 | 2,068.00 | 2,068.00 | 2,040.00 | 2,041.00 | 2,041.00 | -0.05% | 26,300 |
| Feb 2, 2026 | 2,075.00 | 2,081.00 | 2,041.00 | 2,042.00 | 2,042.00 | -1.40% | 48,200 |
| Jan 30, 2026 | 2,068.00 | 2,081.00 | 2,055.00 | 2,071.00 | 2,071.00 | 0.68% | 41,100 |
| Jan 29, 2026 | 2,061.00 | 2,070.00 | 2,042.00 | 2,057.00 | 2,057.00 | -2.97% | 112,000 |
| Jan 28, 2026 | 2,142.00 | 2,145.00 | 2,120.00 | 2,120.00 | 2,078.04 | -0.56% | 60,900 |
| Jan 27, 2026 | 2,145.00 | 2,150.00 | 2,123.00 | 2,132.00 | 2,089.80 | -0.61% | 53,800 |
| Jan 26, 2026 | 2,190.00 | 2,190.00 | 2,145.00 | 2,145.00 | 2,102.54 | -2.10% | 81,700 |
| Jan 23, 2026 | 2,181.00 | 2,193.00 | 2,176.00 | 2,191.00 | 2,147.63 | 1.01% | 51,100 |
| Jan 22, 2026 | 2,168.00 | 2,179.00 | 2,160.00 | 2,169.00 | 2,126.07 | 0.23% | 38,000 |
| Jan 21, 2026 | 2,153.00 | 2,164.00 | 2,139.00 | 2,164.00 | 2,121.17 | 0.51% | 48,600 |
| Jan 20, 2026 | 2,186.00 | 2,186.00 | 2,151.00 | 2,153.00 | 2,110.39 | -1.60% | 48,700 |
| Jan 19, 2026 | 2,198.00 | 2,198.00 | 2,167.00 | 2,188.00 | 2,144.69 | -0.50% | 46,700 |
| Jan 16, 2026 | 2,204.00 | 2,204.00 | 2,183.00 | 2,199.00 | 2,155.48 | 0.05% | 34,600 |
| Jan 15, 2026 | 2,192.00 | 2,202.00 | 2,186.00 | 2,198.00 | 2,154.50 | 0.23% | 33,900 |
| Jan 14, 2026 | 2,210.00 | 2,216.00 | 2,193.00 | 2,193.00 | 2,149.59 | -0.59% | 51,900 |