Skip to main content
logo
Artner Co., Ltd. (TYO:2163)
Japan flag Japan · Delayed Price · Currency is JPY
2,191.00
+22.00 (1.01%)
At close: Jan 23, 2026

Artner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,181.002,193.002,176.002,191.002,191.001.01%51,100
Jan 22, 20262,168.002,179.002,160.002,169.002,169.000.23%38,000
Jan 21, 20262,153.002,164.002,139.002,164.002,164.000.51%48,600
Jan 20, 20262,186.002,186.002,151.002,153.002,153.00-1.60%48,700
Jan 19, 20262,198.002,198.002,167.002,188.002,188.00-0.50%46,700
Jan 16, 20262,204.002,204.002,183.002,199.002,199.000.05%34,600
Jan 15, 20262,192.002,202.002,186.002,198.002,198.000.23%33,900
Jan 14, 20262,210.002,216.002,193.002,193.002,193.00-0.59%51,900
Jan 13, 20262,221.002,225.002,196.002,206.002,206.00-0.32%68,200
Jan 9, 20262,222.002,225.002,209.002,213.002,213.00-0.23%39,600
Jan 8, 20262,240.002,250.002,206.002,218.002,218.00-0.81%67,300
Jan 7, 20262,235.002,258.002,221.002,236.002,236.001.27%51,200
Jan 6, 20262,192.002,224.002,187.002,208.002,208.002.22%61,400
Jan 5, 20262,161.002,188.002,143.002,160.002,160.001.98%72,800
Dec 30, 20252,123.002,128.002,114.002,118.002,118.000.24%21,900
Dec 29, 20252,092.002,130.002,075.002,113.002,113.001.93%41,900
Dec 26, 20252,070.002,073.002,060.002,073.002,073.000.53%17,000
Dec 25, 20252,074.002,080.002,062.002,062.002,062.00-0.58%12,500
Dec 24, 20252,074.002,074.002,064.002,074.002,074.000.14%5,500
Dec 23, 20252,076.002,092.002,060.002,071.002,071.00-0.14%24,900
Dec 22, 20252,071.002,076.002,061.002,074.002,074.000.68%27,700
Dec 19, 20252,049.002,060.002,048.002,060.002,060.000.93%15,600
Dec 18, 20252,028.002,049.002,021.002,041.002,041.000.64%14,800
Dec 17, 20252,040.002,040.002,026.002,028.002,028.00-0.64%10,600
Dec 16, 20252,045.002,045.002,036.002,041.002,041.00-0.20%10,900
Dec 15, 20252,025.002,046.002,025.002,045.002,045.000.39%27,400
Dec 12, 20252,047.002,048.002,024.002,037.002,037.000.25%15,900
Dec 11, 20252,048.002,053.002,017.002,032.002,032.00-0.49%24,500
Dec 10, 20252,007.002,044.002,007.002,042.002,042.001.85%28,500
Dec 9, 20252,000.002,019.001,995.002,005.002,005.000.25%32,000
Dec 8, 20252,044.002,054.001,950.002,000.002,000.00-1.48%130,800
Dec 5, 20252,021.002,030.002,018.002,030.002,030.000.20%9,900
Dec 4, 20252,020.002,027.002,015.002,026.002,026.000.30%7,800
Dec 3, 20252,021.002,021.002,006.002,020.002,020.00-0.39%15,900
Dec 2, 20252,014.002,028.002,007.002,028.002,028.000.60%10,800
Dec 1, 20252,025.002,041.002,011.002,016.002,016.00-0.30%20,900
Nov 28, 20252,021.002,025.002,017.002,022.002,022.000.15%7,800
Nov 27, 20252,015.002,028.002,015.002,019.002,019.000.40%11,500
Nov 26, 20252,010.002,012.001,997.002,011.002,011.000.50%13,600
Nov 25, 20251,983.002,008.001,979.002,001.002,001.001.01%23,700
Nov 21, 20251,947.001,986.001,947.001,981.001,981.001.33%15,700
Nov 20, 20251,958.001,967.001,947.001,955.001,955.000.41%15,900
Nov 19, 20251,950.001,964.001,935.001,947.001,947.00-0.26%15,000
Nov 18, 20251,965.001,965.001,939.001,952.001,952.00-1.01%21,800
Nov 17, 20251,982.001,984.001,965.001,972.001,972.00-0.55%8,100
Nov 14, 20251,961.001,983.001,945.001,983.001,983.001.07%13,900
Nov 13, 20251,987.001,995.001,945.001,962.001,962.00-0.81%35,700
Nov 12, 20251,973.001,989.001,972.001,978.001,978.000.25%15,100
Nov 11, 20251,971.001,975.001,962.001,973.001,973.000.15%8,000
Nov 10, 20251,967.001,977.001,962.001,970.001,970.000.87%8,500