Artner Co., Ltd. (TYO:2163)
Japan · Delayed Price · Currency is JPY 955.00
+6.00 (0.63%)
Sep 28, 2026, 11:28 AM JST
Artner Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 950.00 | 955.00 | 948.00 | 952.00 | - | 0.32% | 21,300 |
| Sep 25, 2026 | 954.00 | 955.00 | 946.00 | 949.00 | 949.00 | -0.42% | 20,000 |
| Sep 24, 2026 | 954.00 | 957.00 | 951.00 | 953.00 | 953.00 | -0.10% | 15,200 |
| Sep 18, 2026 | 956.00 | 956.00 | 948.00 | 954.00 | 954.00 | 0.32% | 21,900 |
| Sep 17, 2026 | 946.00 | 955.00 | 946.00 | 951.00 | 951.00 | 0.53% | 21,300 |
| Sep 16, 2026 | 949.00 | 955.00 | 945.00 | 946.00 | 946.00 | -0.73% | 15,600 |
| Sep 15, 2026 | 951.00 | 956.00 | 951.00 | 953.00 | 953.00 | 0.42% | 15,500 |
| Sep 14, 2026 | 938.00 | 954.00 | 938.00 | 949.00 | 949.00 | 1.50% | 26,500 |
| Sep 11, 2026 | 935.00 | 951.00 | 930.00 | 935.00 | 935.00 | - | 82,200 |
| Sep 10, 2026 | 953.00 | 970.00 | 921.00 | 935.00 | 935.00 | -2.50% | 359,000 |
| Sep 9, 2026 | 959.00 | 960.00 | 955.00 | 959.00 | 959.00 | - | 20,600 |
| Sep 8, 2026 | 963.00 | 963.00 | 958.00 | 959.00 | 959.00 | -0.21% | 18,000 |
| Sep 7, 2026 | 968.00 | 968.00 | 961.00 | 961.00 | 961.00 | -0.41% | 16,600 |
| Sep 4, 2026 | 960.00 | 968.00 | 960.00 | 965.00 | 965.00 | 0.63% | 16,300 |
| Sep 3, 2026 | 968.00 | 968.00 | 959.00 | 959.00 | 959.00 | -0.21% | 15,800 |
| Sep 2, 2026 | 968.00 | 969.00 | 961.00 | 961.00 | 961.00 | -1.33% | 26,700 |
| Sep 1, 2026 | 977.00 | 980.00 | 969.00 | 974.00 | 974.00 | -0.31% | 17,800 |
| Aug 31, 2026 | 973.00 | 977.00 | 969.00 | 977.00 | 977.00 | 0.41% | 22,400 |
| Aug 28, 2026 | 971.00 | 977.00 | 968.00 | 973.00 | 973.00 | 0.10% | 11,700 |
| Aug 27, 2026 | 978.00 | 980.00 | 960.00 | 972.00 | 972.00 | -0.61% | 35,500 |
| Aug 26, 2026 | 981.00 | 984.00 | 977.00 | 978.00 | 978.00 | -0.10% | 15,700 |
| Aug 25, 2026 | 979.00 | 980.00 | 970.00 | 979.00 | 979.00 | 0.82% | 18,300 |
| Aug 24, 2026 | 971.00 | 978.00 | 971.00 | 971.00 | 971.00 | -0.31% | 15,700 |
| Aug 21, 2026 | 974.00 | 978.00 | 972.00 | 974.00 | 974.00 | 0.41% | 20,300 |
| Aug 20, 2026 | 967.00 | 974.00 | 967.00 | 970.00 | 970.00 | 0.31% | 16,500 |
| Aug 19, 2026 | 972.00 | 974.00 | 963.00 | 967.00 | 967.00 | - | 19,400 |
| Aug 18, 2026 | 976.00 | 976.00 | 967.00 | 967.00 | 967.00 | -0.92% | 24,500 |
| Aug 17, 2026 | 981.00 | 981.00 | 975.00 | 976.00 | 976.00 | -0.51% | 22,700 |
| Aug 14, 2026 | 977.00 | 983.00 | 975.00 | 981.00 | 981.00 | 0.51% | 50,100 |
| Aug 13, 2026 | 981.00 | 982.00 | 974.00 | 976.00 | 976.00 | -0.51% | 30,700 |
| Aug 12, 2026 | 976.00 | 983.00 | 972.00 | 981.00 | 981.00 | 1.24% | 36,600 |
| Aug 10, 2026 | 963.00 | 972.00 | 956.00 | 969.00 | 969.00 | 1.68% | 63,700 |
| Aug 7, 2026 | 950.00 | 953.00 | 947.00 | 953.00 | 953.00 | 0.63% | 30,600 |
| Aug 6, 2026 | 945.00 | 949.00 | 945.00 | 947.00 | 947.00 | 0.21% | 23,000 |
| Aug 5, 2026 | 946.00 | 947.00 | 943.00 | 945.00 | 945.00 | - | 21,100 |
| Aug 4, 2026 | 950.00 | 951.00 | 944.00 | 945.00 | 945.00 | -0.42% | 58,800 |
| Aug 3, 2026 | 957.00 | 957.00 | 946.00 | 949.00 | 949.00 | -0.21% | 58,300 |
| Jul 31, 2026 | 953.00 | 956.00 | 948.00 | 951.00 | 951.00 | -0.21% | 69,200 |
| Jul 30, 2026 | 951.00 | 963.00 | 939.00 | 953.00 | 953.00 | -3.39% | 141,000 |
| Jul 29, 2026 | 1,003.00 | 1,009.00 | 1,002.50 | 1,008.00 | 986.47 | 0.15% | 79,200 |
| Jul 28, 2026 | 1,008.50 | 1,009.00 | 1,003.00 | 1,006.50 | 985.00 | 0.10% | 30,200 |
| Jul 27, 2026 | 1,002.50 | 1,007.00 | 1,001.50 | 1,005.50 | 984.02 | 0.90% | 23,200 |
| Jul 24, 2026 | 1,000.00 | 1,002.00 | 996.00 | 996.50 | 975.21 | -0.35% | 47,400 |
| Jul 23, 2026 | 1,006.00 | 1,006.00 | 999.50 | 1,000.00 | 978.64 | -0.45% | 28,400 |
| Jul 22, 2026 | 1,002.50 | 1,004.50 | 999.00 | 1,004.50 | 983.04 | 0.25% | 35,000 |
| Jul 21, 2026 | 1,001.00 | 1,012.00 | 998.50 | 1,002.00 | 980.60 | 0.10% | 61,600 |
| Jul 17, 2026 | 1,010.00 | 1,011.50 | 1,000.00 | 1,001.00 | 979.62 | -0.79% | 41,400 |
| Jul 16, 2026 | 1,005.50 | 1,013.00 | 1,005.50 | 1,009.00 | 987.45 | 0.10% | 48,000 |
| Jul 15, 2026 | 1,010.00 | 1,013.50 | 1,006.00 | 1,008.00 | 986.47 | 0.25% | 16,600 |
| Jul 14, 2026 | 1,010.50 | 1,015.00 | 1,004.50 | 1,005.50 | 984.02 | 0.05% | 34,200 |