Artiza Networks, Inc. (TYO:6778)
Japan · Delayed Price · Currency is JPY 636.00
+18.00 (2.91%)
Aug 21, 2026, 3:30 PM JST
Artiza Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 615.00 | 638.00 | 615.00 | 636.00 | 636.00 | 2.91% | 29,700 |
| Aug 20, 2026 | 620.00 | 624.00 | 614.00 | 618.00 | 618.00 | 0.49% | 23,900 |
| Aug 19, 2026 | 622.00 | 622.00 | 613.00 | 615.00 | 615.00 | -1.76% | 18,800 |
| Aug 18, 2026 | 625.00 | 629.00 | 620.00 | 626.00 | 626.00 | 0.48% | 12,200 |
| Aug 17, 2026 | 614.00 | 624.00 | 612.00 | 623.00 | 623.00 | 1.30% | 22,700 |
| Aug 14, 2026 | 605.00 | 616.00 | 605.00 | 615.00 | 615.00 | 1.82% | 10,800 |
| Aug 13, 2026 | 614.00 | 620.00 | 604.00 | 604.00 | 604.00 | -1.31% | 38,700 |
| Aug 12, 2026 | 606.00 | 618.00 | 605.00 | 612.00 | 612.00 | 0.99% | 20,100 |
| Aug 10, 2026 | 612.00 | 614.00 | 601.00 | 606.00 | 606.00 | 0.50% | 21,300 |
| Aug 7, 2026 | 611.00 | 618.00 | 603.00 | 603.00 | 603.00 | -0.50% | 23,700 |
| Aug 6, 2026 | 609.00 | 612.00 | 606.00 | 606.00 | 606.00 | -0.16% | 10,600 |
| Aug 5, 2026 | 600.00 | 608.00 | 598.00 | 607.00 | 607.00 | 1.51% | 49,700 |
| Aug 4, 2026 | 603.00 | 603.00 | 593.00 | 598.00 | 598.00 | -0.66% | 21,200 |
| Aug 3, 2026 | 595.00 | 605.00 | 595.00 | 602.00 | 602.00 | 0.17% | 18,000 |
| Jul 31, 2026 | 619.00 | 623.00 | 601.00 | 601.00 | 601.00 | -2.91% | 45,000 |
| Jul 30, 2026 | 623.00 | 630.00 | 614.00 | 619.00 | 619.00 | -2.18% | 64,100 |
| Jul 29, 2026 | 648.00 | 669.00 | 642.00 | 658.00 | 632.77 | 0.92% | 55,400 |
| Jul 28, 2026 | 670.00 | 675.00 | 652.00 | 652.00 | 627.00 | -2.25% | 61,900 |
| Jul 27, 2026 | 689.00 | 689.00 | 666.00 | 667.00 | 641.42 | -2.49% | 49,600 |
| Jul 24, 2026 | 692.00 | 696.00 | 684.00 | 684.00 | 657.77 | -1.16% | 24,100 |
| Jul 23, 2026 | 685.00 | 696.00 | 685.00 | 692.00 | 665.47 | 1.02% | 20,900 |
| Jul 22, 2026 | 699.00 | 700.00 | 685.00 | 685.00 | 658.73 | -2.00% | 20,500 |
| Jul 21, 2026 | 681.00 | 708.00 | 681.00 | 699.00 | 672.20 | 2.79% | 32,200 |
| Jul 17, 2026 | 707.00 | 708.00 | 680.00 | 680.00 | 653.93 | -4.23% | 21,200 |
| Jul 16, 2026 | 706.00 | 718.00 | 698.00 | 710.00 | 682.78 | 0.42% | 20,800 |
| Jul 15, 2026 | 688.00 | 707.00 | 684.00 | 707.00 | 679.89 | 2.76% | 24,400 |
| Jul 14, 2026 | 680.00 | 692.00 | 680.00 | 688.00 | 661.62 | 1.03% | 19,100 |
| Jul 13, 2026 | 693.00 | 695.00 | 680.00 | 681.00 | 654.89 | -2.16% | 14,700 |
| Jul 10, 2026 | 697.00 | 698.00 | 687.00 | 696.00 | 669.31 | -0.14% | 28,400 |
| Jul 9, 2026 | 718.00 | 718.00 | 697.00 | 697.00 | 670.27 | -2.92% | 28,900 |
| Jul 8, 2026 | 743.00 | 743.00 | 713.00 | 718.00 | 690.47 | -3.62% | 29,500 |
| Jul 7, 2026 | 737.00 | 745.00 | 732.00 | 745.00 | 716.43 | 2.90% | 63,600 |
| Jul 6, 2026 | 696.00 | 724.00 | 695.00 | 724.00 | 696.24 | 5.08% | 46,900 |
| Jul 3, 2026 | 688.00 | 707.00 | 686.00 | 689.00 | 662.58 | -0.72% | 72,000 |
| Jul 2, 2026 | 686.00 | 694.00 | 686.00 | 694.00 | 667.39 | 0.58% | 43,500 |
| Jul 1, 2026 | 680.00 | 691.00 | 678.00 | 690.00 | 663.54 | 1.47% | 26,500 |
| Jun 30, 2026 | 689.00 | 690.00 | 673.00 | 680.00 | 653.93 | -0.73% | 52,400 |
| Jun 29, 2026 | 670.00 | 685.00 | 665.00 | 685.00 | 658.73 | 2.39% | 43,900 |
| Jun 26, 2026 | 661.00 | 672.00 | 661.00 | 669.00 | 643.35 | -0.15% | 18,300 |
| Jun 25, 2026 | 656.00 | 674.00 | 656.00 | 670.00 | 644.31 | 2.60% | 46,200 |
| Jun 24, 2026 | 638.00 | 653.00 | 634.00 | 653.00 | 627.96 | 2.35% | 36,700 |
| Jun 23, 2026 | 637.00 | 639.00 | 633.00 | 638.00 | 613.54 | 0.31% | 15,700 |
| Jun 22, 2026 | 630.00 | 636.00 | 627.00 | 636.00 | 611.61 | 0.95% | 16,100 |
| Jun 19, 2026 | 629.00 | 631.00 | 620.00 | 630.00 | 605.84 | - | 16,300 |
| Jun 18, 2026 | 627.00 | 638.00 | 626.00 | 630.00 | 605.84 | 0.80% | 43,000 |
| Jun 17, 2026 | 619.00 | 625.00 | 619.00 | 625.00 | 601.04 | 0.64% | 6,000 |
| Jun 16, 2026 | 626.00 | 626.00 | 621.00 | 621.00 | 597.19 | -0.16% | 9,500 |
| Jun 15, 2026 | 620.00 | 625.00 | 615.00 | 622.00 | 598.15 | -2.05% | 27,300 |
| Jun 12, 2026 | 633.00 | 637.00 | 629.00 | 635.00 | 610.65 | 0.79% | 11,800 |
| Jun 11, 2026 | 632.00 | 638.00 | 625.00 | 630.00 | 605.84 | -0.16% | 6,400 |