Artner Co., Ltd. (TYO:2163)
Japan · Delayed Price · Currency is JPY 937.00
+5.00 (0.54%)
Oct 16, 2026, 3:30 PM JST
Artner Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 933.00 | 943.00 | 933.00 | 937.00 | 937.00 | 0.54% | 24,200 |
| Oct 15, 2026 | 935.00 | 940.00 | 932.00 | 932.00 | 932.00 | -0.85% | 25,700 |
| Oct 14, 2026 | 936.00 | 944.00 | 935.00 | 940.00 | 940.00 | 0.43% | 12,100 |
| Oct 13, 2026 | 930.00 | 940.00 | 930.00 | 936.00 | 936.00 | 0.75% | 13,200 |
| Oct 9, 2026 | 930.00 | 936.00 | 929.00 | 929.00 | 929.00 | -0.11% | 18,800 |
| Oct 8, 2026 | 933.00 | 933.00 | 925.00 | 930.00 | 930.00 | -0.85% | 29,200 |
| Oct 7, 2026 | 934.00 | 940.00 | 930.00 | 938.00 | 938.00 | 0.43% | 12,500 |
| Oct 6, 2026 | 922.00 | 934.00 | 922.00 | 934.00 | 934.00 | 1.19% | 21,700 |
| Oct 5, 2026 | 930.00 | 936.00 | 922.00 | 923.00 | 923.00 | -0.75% | 35,800 |
| Oct 2, 2026 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | -1.06% | 28,000 |
| Oct 1, 2026 | 950.00 | 950.00 | 937.00 | 940.00 | 940.00 | -0.84% | 28,000 |
| Sep 30, 2026 | 944.00 | 952.00 | 940.00 | 948.00 | 948.00 | 0.42% | 29,900 |
| Sep 29, 2026 | 952.00 | 957.00 | 944.00 | 944.00 | 944.00 | -1.36% | 18,800 |
| Sep 28, 2026 | 950.00 | 957.00 | 948.00 | 957.00 | 957.00 | 0.84% | 21,400 |
| 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 |