Artiza Networks, Inc. (TYO:6778)
Japan · Delayed Price · Currency is JPY 610.00
+10.00 (1.67%)
Feb 16, 2026, 3:30 PM JST
Artiza Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 25, 2025 | 561.00 | 567.00 | 560.00 | 561.00 | 561.00 | - | 18,100 |
| Dec 24, 2025 | 565.00 | 571.00 | 561.00 | 561.00 | 561.00 | -0.71% | 22,500 |
| Dec 23, 2025 | 561.00 | 576.00 | 559.00 | 565.00 | 565.00 | -0.18% | 35,300 |
| Dec 22, 2025 | 567.00 | 567.00 | 557.00 | 566.00 | 566.00 | 0.89% | 35,900 |
| Dec 19, 2025 | 577.00 | 577.00 | 554.00 | 561.00 | 561.00 | -2.94% | 46,700 |
| Dec 18, 2025 | 583.00 | 583.00 | 576.00 | 578.00 | 578.00 | -0.86% | 10,800 |
| Dec 17, 2025 | 584.00 | 585.00 | 581.00 | 583.00 | 583.00 | -0.34% | 12,600 |
| Dec 16, 2025 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | -1.18% | 15,000 |
| Dec 15, 2025 | 587.00 | 598.00 | 585.00 | 592.00 | 592.00 | -3.58% | 25,200 |
| Dec 12, 2025 | 608.00 | 614.00 | 596.00 | 614.00 | 614.00 | 1.66% | 21,500 |
| Dec 11, 2025 | 606.00 | 606.00 | 597.00 | 604.00 | 604.00 | -0.33% | 7,700 |
| Dec 10, 2025 | 599.00 | 606.00 | 594.00 | 606.00 | 606.00 | 1.17% | 11,500 |
| Dec 9, 2025 | 593.00 | 600.00 | 591.00 | 599.00 | 599.00 | 1.01% | 5,100 |
| Dec 8, 2025 | 597.00 | 601.00 | 593.00 | 593.00 | 593.00 | -0.84% | 7,700 |
| Dec 5, 2025 | 605.00 | 609.00 | 586.00 | 598.00 | 598.00 | -0.83% | 11,900 |
| Dec 4, 2025 | 607.00 | 607.00 | 603.00 | 603.00 | 603.00 | -0.82% | 5,700 |
| Dec 3, 2025 | 607.00 | 612.00 | 607.00 | 608.00 | 608.00 | 0.16% | 8,600 |
| Dec 2, 2025 | 606.00 | 610.00 | 606.00 | 607.00 | 607.00 | -0.33% | 8,600 |