Artner Co., Ltd. (TYO:2163)
Japan · Delayed Price · Currency is JPY 967.00
-9.00 (-0.92%)
Aug 18, 2026, 3:30 PM JST
Artner Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 976.00 | 976.00 | 973.00 | 973.00 | - | -0.31% | 23,600 |
| 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 |
| Jul 13, 2026 | 1,012.50 | 1,016.50 | 1,005.00 | 1,005.00 | 983.53 | -0.74% | 28,000 |
| Jul 10, 2026 | 1,012.50 | 1,014.00 | 1,006.50 | 1,012.50 | 990.87 | 0.25% | 30,600 |
| Jul 9, 2026 | 1,005.50 | 1,012.00 | 1,005.50 | 1,010.00 | 988.43 | 0.15% | 19,200 |
| Jul 8, 2026 | 1,009.00 | 1,012.50 | 1,006.50 | 1,008.50 | 986.96 | -0.05% | 24,400 |
| Jul 7, 2026 | 1,009.00 | 1,022.00 | 1,009.00 | 1,009.00 | 987.45 | - | 47,400 |
| Jul 6, 2026 | 1,010.00 | 1,014.50 | 1,006.50 | 1,009.00 | 987.45 | 0.30% | 35,000 |
| Jul 3, 2026 | 1,002.00 | 1,006.50 | 1,001.00 | 1,006.00 | 984.51 | 0.55% | 29,000 |
| Jul 2, 2026 | 997.50 | 1,001.00 | 990.00 | 1,000.50 | 979.13 | 1.57% | 62,800 |
| Jul 1, 2026 | 981.00 | 989.00 | 980.50 | 985.00 | 963.96 | -0.61% | 48,000 |
| Jun 30, 2026 | 984.50 | 991.00 | 980.00 | 991.00 | 969.83 | 0.61% | 40,000 |
| Jun 29, 2026 | 979.50 | 987.00 | 979.50 | 985.00 | 963.96 | 1.08% | 55,000 |
| Jun 26, 2026 | 960.00 | 975.50 | 958.00 | 974.50 | 953.68 | 1.35% | 26,600 |
| Jun 25, 2026 | 968.50 | 969.00 | 961.50 | 961.50 | 940.96 | -0.26% | 17,400 |
| Jun 24, 2026 | 956.50 | 969.00 | 956.50 | 964.00 | 943.41 | -0.05% | 30,400 |
| Jun 23, 2026 | 965.00 | 965.00 | 955.00 | 964.50 | 943.90 | 0.47% | 30,600 |
| Jun 22, 2026 | 966.50 | 969.00 | 958.00 | 960.00 | 939.49 | -0.67% | 31,400 |
| Jun 19, 2026 | 966.50 | 968.00 | 958.00 | 966.50 | 945.85 | 0.21% | 31,600 |
| Jun 18, 2026 | 966.50 | 971.50 | 963.50 | 964.50 | 943.90 | 0.10% | 26,400 |
| Jun 17, 2026 | 951.50 | 968.00 | 951.50 | 963.50 | 942.92 | 1.26% | 73,400 |
| Jun 16, 2026 | 957.50 | 975.00 | 944.50 | 951.50 | 931.17 | -0.52% | 139,600 |
| Jun 15, 2026 | 949.50 | 957.50 | 947.50 | 956.50 | 936.07 | 0.37% | 64,800 |
| Jun 12, 2026 | 951.50 | 965.00 | 946.50 | 953.00 | 932.64 | -1.19% | 88,600 |
| Jun 11, 2026 | 964.00 | 964.50 | 949.50 | 964.50 | 943.90 | -0.57% | 39,800 |
| Jun 10, 2026 | 953.00 | 998.50 | 949.00 | 970.00 | 949.28 | 2.00% | 150,600 |
| Jun 9, 2026 | 959.00 | 959.00 | 951.00 | 951.00 | 930.69 | - | 13,400 |
| Jun 8, 2026 | 950.00 | 959.50 | 945.00 | 951.00 | 930.69 | -0.47% | 30,800 |