Artiza Networks, Inc. (TYO:6778)
Japan · Delayed Price · Currency is JPY 619.00
+5.00 (0.81%)
Mar 13, 2026, 3:30 PM JST
Artiza Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 614.00 | 629.00 | 602.00 | 616.00 | - | 0.33% | 23,600 |
| Mar 12, 2026 | 642.00 | 645.00 | 614.00 | 614.00 | 614.00 | -4.51% | 26,600 |
| Mar 11, 2026 | 639.00 | 646.00 | 625.00 | 643.00 | 643.00 | 1.26% | 20,200 |
| Mar 10, 2026 | 619.00 | 635.00 | 610.00 | 635.00 | 635.00 | 3.42% | 9,700 |
| Mar 9, 2026 | 610.00 | 614.00 | 602.00 | 614.00 | 614.00 | -0.97% | 11,100 |
| Mar 6, 2026 | 618.00 | 625.00 | 618.00 | 620.00 | 620.00 | 0.65% | 7,800 |
| Mar 5, 2026 | 631.00 | 631.00 | 616.00 | 616.00 | 616.00 | -2.38% | 6,600 |
| Mar 4, 2026 | 617.00 | 631.00 | 601.00 | 631.00 | 631.00 | -0.16% | 17,900 |
| Mar 3, 2026 | 641.00 | 644.00 | 629.00 | 632.00 | 632.00 | -1.71% | 12,400 |
| Mar 2, 2026 | 646.00 | 647.00 | 641.00 | 643.00 | 643.00 | -0.46% | 8,600 |
| Feb 27, 2026 | 640.00 | 649.00 | 640.00 | 646.00 | 646.00 | 1.41% | 15,900 |
| Feb 26, 2026 | 642.00 | 642.00 | 634.00 | 637.00 | 637.00 | -0.31% | 8,600 |
| Feb 25, 2026 | 635.00 | 644.00 | 635.00 | 639.00 | 639.00 | 0.63% | 10,100 |
| Feb 24, 2026 | 637.00 | 643.00 | 626.00 | 635.00 | 635.00 | -1.24% | 12,100 |
| Feb 20, 2026 | 641.00 | 644.00 | 635.00 | 643.00 | 643.00 | 0.47% | 15,400 |
| Feb 19, 2026 | 640.00 | 641.00 | 625.00 | 640.00 | 640.00 | 0.63% | 29,400 |
| Feb 18, 2026 | 625.00 | 640.00 | 625.00 | 636.00 | 636.00 | 1.76% | 18,500 |
| Feb 17, 2026 | 610.00 | 625.00 | 600.00 | 625.00 | 625.00 | 2.46% | 48,400 |
| Feb 16, 2026 | 604.00 | 611.00 | 600.00 | 610.00 | 610.00 | 1.67% | 25,100 |
| Feb 13, 2026 | 601.00 | 604.00 | 598.00 | 600.00 | 600.00 | -1.48% | 8,200 |
| Feb 12, 2026 | 611.00 | 613.00 | 609.00 | 609.00 | 609.00 | -0.33% | 10,800 |
| Feb 10, 2026 | 602.00 | 611.00 | 602.00 | 611.00 | 611.00 | 0.16% | 8,300 |
| Feb 9, 2026 | 606.00 | 610.00 | 603.00 | 610.00 | 610.00 | 0.16% | 8,200 |
| Feb 6, 2026 | 602.00 | 609.00 | 602.00 | 609.00 | 609.00 | 0.33% | 3,300 |
| Feb 5, 2026 | 605.00 | 609.00 | 605.00 | 607.00 | 607.00 | -0.16% | 6,800 |
| Feb 4, 2026 | 601.00 | 608.00 | 596.00 | 608.00 | 608.00 | 1.16% | 10,700 |
| Feb 3, 2026 | 598.00 | 601.00 | 595.00 | 601.00 | 601.00 | - | 4,700 |
| Feb 2, 2026 | 596.00 | 603.00 | 593.00 | 601.00 | 601.00 | 1.35% | 2,900 |
| Jan 30, 2026 | 580.00 | 593.00 | 580.00 | 593.00 | 593.00 | 1.37% | 11,900 |
| Jan 29, 2026 | 594.00 | 594.00 | 570.00 | 585.00 | 585.00 | -1.52% | 11,500 |
| Jan 28, 2026 | 592.00 | 594.00 | 592.00 | 594.00 | 594.00 | -0.50% | 2,700 |
| Jan 27, 2026 | 593.00 | 600.00 | 593.00 | 597.00 | 597.00 | 0.84% | 10,300 |
| Jan 26, 2026 | 593.00 | 599.00 | 591.00 | 592.00 | 592.00 | -0.17% | 5,100 |
| Jan 23, 2026 | 589.00 | 593.00 | 587.00 | 593.00 | 593.00 | 1.72% | 3,900 |
| Jan 22, 2026 | 588.00 | 589.00 | 582.00 | 583.00 | 583.00 | -0.34% | 9,300 |
| Jan 21, 2026 | 589.00 | 590.00 | 585.00 | 585.00 | 585.00 | -1.18% | 8,900 |
| Jan 20, 2026 | 596.00 | 596.00 | 592.00 | 592.00 | 592.00 | -0.67% | 3,500 |
| Jan 19, 2026 | 598.00 | 602.00 | 596.00 | 596.00 | 596.00 | -0.33% | 5,500 |
| Jan 16, 2026 | 601.00 | 601.00 | 591.00 | 598.00 | 598.00 | -0.66% | 17,400 |
| Jan 15, 2026 | 600.00 | 602.00 | 595.00 | 602.00 | 602.00 | 0.50% | 7,900 |
| Jan 14, 2026 | 600.00 | 601.00 | 599.00 | 599.00 | 599.00 | -0.17% | 6,400 |
| Jan 13, 2026 | 601.00 | 604.00 | 600.00 | 600.00 | 600.00 | - | 10,500 |
| Jan 9, 2026 | 601.00 | 605.00 | 600.00 | 600.00 | 600.00 | -0.83% | 11,600 |
| Jan 8, 2026 | 607.00 | 607.00 | 601.00 | 605.00 | 605.00 | 1.34% | 19,600 |
| Jan 7, 2026 | 566.00 | 599.00 | 566.00 | 597.00 | 597.00 | 5.29% | 47,600 |
| Jan 6, 2026 | 568.00 | 574.00 | 565.00 | 567.00 | 567.00 | -0.18% | 21,000 |
| Jan 5, 2026 | 567.00 | 571.00 | 565.00 | 568.00 | 568.00 | -0.35% | 18,500 |
| Dec 30, 2025 | 565.00 | 572.00 | 565.00 | 570.00 | 570.00 | -0.35% | 10,400 |
| Dec 29, 2025 | 561.00 | 574.00 | 555.00 | 572.00 | 572.00 | 3.06% | 18,400 |
| Dec 26, 2025 | 561.00 | 565.00 | 555.00 | 555.00 | 555.00 | -1.07% | 43,600 |