Artiza Networks, Inc. (TYO:6778)
Japan · Delayed Price · Currency is JPY 630.00
+8.00 (1.29%)
Aug 5, 2025, 3:30 PM JST
Artiza Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 622.00 | 630.00 | 621.00 | 630.00 | 630.00 | 1.29% | 17,300 |
| Aug 4, 2025 | 620.00 | 627.00 | 620.00 | 622.00 | 622.00 | -0.96% | 18,600 |
| Aug 1, 2025 | 629.00 | 635.00 | 628.00 | 628.00 | 628.00 | -1.41% | 27,200 |
| Jul 31, 2025 | 638.00 | 640.00 | 632.00 | 637.00 | 637.00 | -0.31% | 27,800 |
| Jul 30, 2025 | 627.00 | 648.00 | 627.00 | 639.00 | 639.00 | -3.62% | 67,800 |
| Jul 29, 2025 | 667.00 | 674.00 | 662.00 | 663.00 | 643.00 | -0.75% | 114,500 |
| Jul 28, 2025 | 662.00 | 668.00 | 662.00 | 668.00 | 647.85 | 0.91% | 13,300 |
| Jul 25, 2025 | 666.00 | 666.00 | 659.00 | 662.00 | 642.03 | -0.15% | 10,800 |
| Jul 24, 2025 | 659.00 | 668.00 | 656.00 | 663.00 | 643.00 | 0.45% | 16,600 |
| Jul 23, 2025 | 657.00 | 663.00 | 651.00 | 660.00 | 640.09 | - | 18,600 |
| Jul 22, 2025 | 658.00 | 661.00 | 654.00 | 660.00 | 640.09 | - | 10,500 |
| Jul 18, 2025 | 663.00 | 665.00 | 656.00 | 660.00 | 640.09 | -0.45% | 8,200 |
| Jul 17, 2025 | 660.00 | 665.00 | 659.00 | 663.00 | 643.00 | 0.45% | 3,700 |
| Jul 16, 2025 | 658.00 | 662.00 | 654.00 | 660.00 | 640.09 | - | 9,100 |
| Jul 15, 2025 | 665.00 | 668.00 | 650.00 | 660.00 | 640.09 | -1.20% | 25,900 |
| Jul 14, 2025 | 670.00 | 671.00 | 664.00 | 668.00 | 647.85 | - | 11,000 |
| Jul 11, 2025 | 669.00 | 670.00 | 667.00 | 668.00 | 647.85 | -0.15% | 7,000 |
| Jul 10, 2025 | 669.00 | 669.00 | 666.00 | 669.00 | 648.82 | - | 4,100 |
| Jul 9, 2025 | 668.00 | 669.00 | 665.00 | 669.00 | 648.82 | 0.60% | 5,100 |
| Jul 8, 2025 | 663.00 | 665.00 | 662.00 | 665.00 | 644.94 | 0.15% | 5,300 |
| Jul 7, 2025 | 667.00 | 670.00 | 664.00 | 664.00 | 643.97 | -0.30% | 6,800 |
| Jul 4, 2025 | 670.00 | 675.00 | 666.00 | 666.00 | 645.91 | -0.75% | 16,700 |
| Jul 3, 2025 | 671.00 | 679.00 | 670.00 | 671.00 | 650.76 | -0.59% | 25,200 |
| Jul 2, 2025 | 665.00 | 675.00 | 661.00 | 675.00 | 654.64 | 1.35% | 16,100 |
| Jul 1, 2025 | 663.00 | 670.00 | 663.00 | 666.00 | 645.91 | 0.60% | 29,300 |
| Jun 30, 2025 | 658.00 | 668.00 | 657.00 | 662.00 | 642.03 | 0.76% | 32,100 |
| Jun 27, 2025 | 658.00 | 659.00 | 651.00 | 657.00 | 637.18 | -0.15% | 31,300 |
| Jun 26, 2025 | 653.00 | 658.00 | 652.00 | 658.00 | 638.15 | 0.92% | 8,400 |
| Jun 25, 2025 | 645.00 | 652.00 | 645.00 | 652.00 | 632.33 | 1.09% | 9,400 |
| Jun 24, 2025 | 651.00 | 651.00 | 644.00 | 645.00 | 625.54 | -0.46% | 15,700 |
| Jun 23, 2025 | 650.00 | 651.00 | 645.00 | 648.00 | 628.45 | - | 10,500 |
| Jun 20, 2025 | 650.00 | 658.00 | 645.00 | 648.00 | 628.45 | -0.31% | 17,500 |
| Jun 19, 2025 | 660.00 | 665.00 | 648.00 | 650.00 | 630.39 | -1.96% | 27,800 |
| Jun 18, 2025 | 672.00 | 675.00 | 660.00 | 663.00 | 643.00 | -1.92% | 22,800 |
| Jun 17, 2025 | 673.00 | 688.00 | 666.00 | 676.00 | 655.61 | 0.60% | 42,200 |
| Jun 16, 2025 | 667.00 | 672.00 | 656.00 | 672.00 | 651.73 | 3.86% | 45,800 |
| Jun 13, 2025 | 673.00 | 673.00 | 627.00 | 647.00 | 627.48 | -3.14% | 46,200 |
| Jun 12, 2025 | 661.00 | 674.00 | 661.00 | 668.00 | 647.85 | 1.21% | 31,300 |
| Jun 11, 2025 | 645.00 | 663.00 | 645.00 | 660.00 | 640.09 | 2.33% | 25,800 |
| Jun 10, 2025 | 640.00 | 645.00 | 637.00 | 645.00 | 625.54 | 0.47% | 11,100 |
| Jun 9, 2025 | 641.00 | 642.00 | 637.00 | 642.00 | 622.63 | 1.26% | 6,100 |
| Jun 6, 2025 | 631.00 | 634.00 | 628.00 | 634.00 | 614.87 | 0.48% | 2,400 |
| Jun 5, 2025 | 639.00 | 640.00 | 628.00 | 631.00 | 611.97 | -1.10% | 6,300 |
| Jun 4, 2025 | 636.00 | 642.00 | 633.00 | 638.00 | 618.75 | 0.63% | 5,400 |
| Jun 3, 2025 | 632.00 | 634.00 | 628.00 | 634.00 | 614.87 | 0.63% | 3,100 |
| Jun 2, 2025 | 634.00 | 636.00 | 630.00 | 630.00 | 611.00 | -0.32% | 7,100 |
| May 30, 2025 | 637.00 | 637.00 | 616.00 | 632.00 | 612.94 | -0.78% | 10,000 |
| May 29, 2025 | 640.00 | 645.00 | 633.00 | 637.00 | 617.78 | -0.16% | 7,100 |
| May 28, 2025 | 633.00 | 638.00 | 631.00 | 638.00 | 618.75 | 1.27% | 13,600 |
| May 27, 2025 | 625.00 | 630.00 | 623.00 | 630.00 | 611.00 | 0.80% | 5,900 |