Artner Co., Ltd. (TYO:2163)
Japan · Delayed Price · Currency is JPY 1,937.00
+13.00 (0.68%)
May 27, 2026, 3:30 PM JST
Artner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,925.00 | 1,934.00 | 1,923.00 | 1,929.00 | - | 0.26% | 7,100 |
| 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 |
| May 18, 2026 | 1,910.00 | 1,922.00 | 1,904.00 | 1,909.00 | 1,909.00 | -0.68% | 13,600 |
| May 15, 2026 | 1,904.00 | 1,934.00 | 1,904.00 | 1,922.00 | 1,922.00 | 0.73% | 13,200 |
| May 14, 2026 | 1,918.00 | 1,929.00 | 1,902.00 | 1,908.00 | 1,908.00 | -0.52% | 18,900 |
| May 13, 2026 | 1,915.00 | 1,922.00 | 1,910.00 | 1,918.00 | 1,918.00 | 0.21% | 9,600 |
| May 12, 2026 | 1,918.00 | 1,922.00 | 1,903.00 | 1,914.00 | 1,914.00 | -0.05% | 8,500 |
| May 11, 2026 | 1,922.00 | 1,935.00 | 1,910.00 | 1,915.00 | 1,915.00 | 0.47% | 9,400 |
| May 8, 2026 | 1,890.00 | 1,922.00 | 1,889.00 | 1,906.00 | 1,906.00 | 0.63% | 8,500 |
| May 7, 2026 | 1,895.00 | 1,898.00 | 1,885.00 | 1,894.00 | 1,894.00 | 0.16% | 15,600 |
| May 1, 2026 | 1,909.00 | 1,910.00 | 1,891.00 | 1,891.00 | 1,891.00 | -0.94% | 18,300 |
| Apr 30, 2026 | 1,904.00 | 1,909.00 | 1,896.00 | 1,909.00 | 1,909.00 | 0.10% | 9,500 |
| Apr 28, 2026 | 1,893.00 | 1,910.00 | 1,893.00 | 1,907.00 | 1,907.00 | 0.74% | 6,000 |
| Apr 27, 2026 | 1,910.00 | 1,917.00 | 1,893.00 | 1,893.00 | 1,893.00 | -0.68% | 23,700 |
| Apr 24, 2026 | 1,920.00 | 1,920.00 | 1,902.00 | 1,906.00 | 1,906.00 | -0.21% | 12,800 |
| Apr 23, 2026 | 1,920.00 | 1,927.00 | 1,905.00 | 1,910.00 | 1,910.00 | -1.04% | 13,200 |
| Apr 22, 2026 | 1,937.00 | 1,937.00 | 1,926.00 | 1,930.00 | 1,930.00 | -0.36% | 7,600 |
| Apr 21, 2026 | 1,949.00 | 1,952.00 | 1,930.00 | 1,937.00 | 1,937.00 | -0.62% | 23,400 |
| Apr 20, 2026 | 1,949.00 | 1,958.00 | 1,945.00 | 1,949.00 | 1,949.00 | 0.05% | 12,600 |
| Apr 17, 2026 | 1,949.00 | 1,960.00 | 1,948.00 | 1,948.00 | 1,948.00 | -0.05% | 10,900 |
| Apr 16, 2026 | 1,963.00 | 1,967.00 | 1,948.00 | 1,949.00 | 1,949.00 | -0.56% | 13,300 |
| Apr 15, 2026 | 1,958.00 | 1,971.00 | 1,948.00 | 1,960.00 | 1,960.00 | 0.10% | 28,200 |
| Apr 14, 2026 | 1,952.00 | 1,971.00 | 1,952.00 | 1,958.00 | 1,958.00 | 0.05% | 17,100 |
| Apr 13, 2026 | 1,960.00 | 1,970.00 | 1,953.00 | 1,957.00 | 1,957.00 | -0.15% | 9,500 |
| Apr 10, 2026 | 1,987.00 | 1,990.00 | 1,958.00 | 1,960.00 | 1,960.00 | -0.96% | 14,600 |
| Apr 9, 2026 | 1,987.00 | 1,987.00 | 1,970.00 | 1,979.00 | 1,979.00 | 0.05% | 11,400 |
| Apr 8, 2026 | 1,980.00 | 1,989.00 | 1,964.00 | 1,978.00 | 1,978.00 | 0.51% | 29,600 |
| Apr 7, 2026 | 1,961.00 | 1,977.00 | 1,960.00 | 1,968.00 | 1,968.00 | 0.41% | 13,100 |
| Apr 6, 2026 | 1,960.00 | 1,966.00 | 1,957.00 | 1,960.00 | 1,960.00 | 0.51% | 12,800 |
| Apr 3, 2026 | 1,955.00 | 1,965.00 | 1,948.00 | 1,950.00 | 1,950.00 | -0.31% | 10,900 |
| Apr 2, 2026 | 1,956.00 | 1,967.00 | 1,939.00 | 1,956.00 | 1,956.00 | 0.62% | 26,100 |
| Apr 1, 2026 | 1,940.00 | 1,944.00 | 1,924.00 | 1,944.00 | 1,944.00 | 1.89% | 14,600 |
| Mar 31, 2026 | 1,904.00 | 1,928.00 | 1,900.00 | 1,908.00 | 1,908.00 | -0.10% | 14,500 |
| Mar 30, 2026 | 1,906.00 | 1,913.00 | 1,887.00 | 1,910.00 | 1,910.00 | -1.09% | 46,000 |
| Mar 27, 2026 | 1,922.00 | 1,939.00 | 1,916.00 | 1,931.00 | 1,931.00 | 0.05% | 21,900 |
| 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 |