Artner Co., Ltd. (TYO:2163)
Japan · Delayed Price · Currency is JPY 2,013.00
0.00 (0.00%)
Jul 29, 2026, 12:40 PM JST
Artner Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2,017.00 | 2,018.00 | 2,006.00 | 2,013.00 | 2,013.00 | 0.10% | 15,100 |
| Jul 27, 2026 | 2,005.00 | 2,014.00 | 2,003.00 | 2,011.00 | 2,011.00 | 0.90% | 11,600 |
| Jul 24, 2026 | 2,000.00 | 2,004.00 | 1,992.00 | 1,993.00 | 1,993.00 | -0.35% | 23,700 |
| Jul 23, 2026 | 2,012.00 | 2,012.00 | 1,999.00 | 2,000.00 | 2,000.00 | -0.45% | 14,200 |
| Jul 22, 2026 | 2,005.00 | 2,009.00 | 1,998.00 | 2,009.00 | 2,009.00 | 0.25% | 17,500 |
| Jul 21, 2026 | 2,002.00 | 2,024.00 | 1,997.00 | 2,004.00 | 2,004.00 | 0.10% | 30,800 |
| Jul 17, 2026 | 2,020.00 | 2,023.00 | 2,000.00 | 2,002.00 | 2,002.00 | -0.79% | 20,700 |
| Jul 16, 2026 | 2,011.00 | 2,026.00 | 2,011.00 | 2,018.00 | 2,018.00 | 0.10% | 24,000 |
| Jul 15, 2026 | 2,020.00 | 2,027.00 | 2,012.00 | 2,016.00 | 2,016.00 | 0.25% | 8,300 |
| Jul 14, 2026 | 2,021.00 | 2,030.00 | 2,009.00 | 2,011.00 | 2,011.00 | 0.05% | 17,100 |
| Jul 13, 2026 | 2,025.00 | 2,033.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.74% | 14,000 |
| Jul 10, 2026 | 2,025.00 | 2,028.00 | 2,013.00 | 2,025.00 | 2,025.00 | 0.25% | 15,300 |
| Jul 9, 2026 | 2,011.00 | 2,024.00 | 2,011.00 | 2,020.00 | 2,020.00 | 0.15% | 9,600 |
| Jul 8, 2026 | 2,018.00 | 2,025.00 | 2,013.00 | 2,017.00 | 2,017.00 | -0.05% | 12,200 |
| Jul 7, 2026 | 2,018.00 | 2,044.00 | 2,018.00 | 2,018.00 | 2,018.00 | - | 23,700 |
| Jul 6, 2026 | 2,020.00 | 2,029.00 | 2,013.00 | 2,018.00 | 2,018.00 | 0.30% | 17,500 |
| Jul 3, 2026 | 2,004.00 | 2,013.00 | 2,002.00 | 2,012.00 | 2,012.00 | 0.55% | 14,500 |
| Jul 2, 2026 | 1,995.00 | 2,002.00 | 1,980.00 | 2,001.00 | 2,001.00 | 1.57% | 31,400 |
| Jul 1, 2026 | 1,962.00 | 1,978.00 | 1,961.00 | 1,970.00 | 1,970.00 | -0.61% | 24,000 |
| Jun 30, 2026 | 1,969.00 | 1,982.00 | 1,960.00 | 1,982.00 | 1,982.00 | 0.61% | 20,000 |
| Jun 29, 2026 | 1,959.00 | 1,974.00 | 1,959.00 | 1,970.00 | 1,970.00 | 1.08% | 27,500 |
| Jun 26, 2026 | 1,920.00 | 1,951.00 | 1,916.00 | 1,949.00 | 1,949.00 | 1.35% | 13,300 |
| Jun 25, 2026 | 1,937.00 | 1,938.00 | 1,923.00 | 1,923.00 | 1,923.00 | -0.26% | 8,700 |
| Jun 24, 2026 | 1,913.00 | 1,938.00 | 1,913.00 | 1,928.00 | 1,928.00 | -0.05% | 15,200 |
| Jun 23, 2026 | 1,930.00 | 1,930.00 | 1,910.00 | 1,929.00 | 1,929.00 | 0.47% | 15,300 |
| Jun 22, 2026 | 1,933.00 | 1,938.00 | 1,916.00 | 1,920.00 | 1,920.00 | -0.67% | 15,700 |
| Jun 19, 2026 | 1,933.00 | 1,936.00 | 1,916.00 | 1,933.00 | 1,933.00 | 0.21% | 15,800 |
| Jun 18, 2026 | 1,933.00 | 1,943.00 | 1,927.00 | 1,929.00 | 1,929.00 | 0.10% | 13,200 |
| Jun 17, 2026 | 1,903.00 | 1,936.00 | 1,903.00 | 1,927.00 | 1,927.00 | 1.26% | 36,700 |
| Jun 16, 2026 | 1,915.00 | 1,950.00 | 1,889.00 | 1,903.00 | 1,903.00 | -0.52% | 69,800 |
| Jun 15, 2026 | 1,899.00 | 1,915.00 | 1,895.00 | 1,913.00 | 1,913.00 | 0.37% | 32,400 |
| Jun 12, 2026 | 1,903.00 | 1,930.00 | 1,893.00 | 1,906.00 | 1,906.00 | -1.19% | 44,300 |
| Jun 11, 2026 | 1,928.00 | 1,929.00 | 1,899.00 | 1,929.00 | 1,929.00 | -0.57% | 19,900 |
| Jun 10, 2026 | 1,906.00 | 1,997.00 | 1,898.00 | 1,940.00 | 1,940.00 | 2.00% | 75,300 |
| Jun 9, 2026 | 1,918.00 | 1,918.00 | 1,902.00 | 1,902.00 | 1,902.00 | - | 6,700 |
| Jun 8, 2026 | 1,900.00 | 1,919.00 | 1,890.00 | 1,902.00 | 1,902.00 | -0.47% | 15,400 |
| Jun 5, 2026 | 1,893.00 | 1,921.00 | 1,892.00 | 1,911.00 | 1,911.00 | 0.90% | 16,300 |
| Jun 4, 2026 | 1,902.00 | 1,905.00 | 1,891.00 | 1,894.00 | 1,894.00 | -0.79% | 19,200 |
| Jun 3, 2026 | 1,900.00 | 1,914.00 | 1,890.00 | 1,909.00 | 1,909.00 | 0.42% | 16,900 |
| Jun 2, 2026 | 1,921.00 | 1,921.00 | 1,901.00 | 1,901.00 | 1,901.00 | -1.25% | 22,700 |
| Jun 1, 2026 | 1,935.00 | 1,949.00 | 1,922.00 | 1,925.00 | 1,925.00 | -0.88% | 13,500 |
| May 29, 2026 | 1,956.00 | 1,966.00 | 1,932.00 | 1,942.00 | 1,942.00 | -0.10% | 17,600 |
| May 28, 2026 | 1,922.00 | 1,951.00 | 1,922.00 | 1,944.00 | 1,944.00 | 0.36% | 9,500 |
| May 27, 2026 | 1,925.00 | 1,937.00 | 1,923.00 | 1,937.00 | 1,937.00 | 0.68% | 9,500 |
| May 26, 2026 | 1,915.00 | 1,938.00 | 1,914.00 | 1,924.00 | 1,924.00 | 0.37% | 11,000 |
| May 25, 2026 | 1,969.00 | 1,969.00 | 1,917.00 | 1,917.00 | 1,917.00 | -0.62% | 33,800 |
| May 22, 2026 | 1,925.00 | 1,936.00 | 1,911.00 | 1,929.00 | 1,929.00 | 0.63% | 12,500 |
| May 21, 2026 | 1,922.00 | 1,928.00 | 1,913.00 | 1,917.00 | 1,917.00 | 0.63% | 7,400 |
| May 20, 2026 | 1,920.00 | 1,926.00 | 1,892.00 | 1,905.00 | 1,905.00 | -1.04% | 20,400 |
| May 19, 2026 | 1,910.00 | 1,932.00 | 1,910.00 | 1,925.00 | 1,925.00 | 0.84% | 14,700 |