Artiza Networks, Inc. (TYO:6778)
Japan · Delayed Price · Currency is JPY 689.00
-5.00 (-0.72%)
Jul 3, 2026, 3:30 PM JST
Artiza Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 688.00 | 707.00 | 686.00 | 689.00 | 689.00 | -0.72% | 72,000 |
| Jul 2, 2026 | 686.00 | 694.00 | 686.00 | 694.00 | 694.00 | 0.58% | 43,500 |
| Jul 1, 2026 | 680.00 | 691.00 | 678.00 | 690.00 | 690.00 | 1.47% | 26,500 |
| Jun 30, 2026 | 689.00 | 690.00 | 673.00 | 680.00 | 680.00 | -0.73% | 52,400 |
| Jun 29, 2026 | 670.00 | 685.00 | 665.00 | 685.00 | 685.00 | 2.39% | 43,900 |
| Jun 26, 2026 | 661.00 | 672.00 | 661.00 | 669.00 | 669.00 | -0.15% | 18,300 |
| Jun 25, 2026 | 656.00 | 674.00 | 656.00 | 670.00 | 670.00 | 2.60% | 46,200 |
| Jun 24, 2026 | 638.00 | 653.00 | 634.00 | 653.00 | 653.00 | 2.35% | 36,700 |
| Jun 23, 2026 | 637.00 | 639.00 | 633.00 | 638.00 | 638.00 | 0.31% | 15,700 |
| Jun 22, 2026 | 630.00 | 636.00 | 627.00 | 636.00 | 636.00 | 0.95% | 16,100 |
| Jun 19, 2026 | 629.00 | 631.00 | 620.00 | 630.00 | 630.00 | - | 16,300 |
| Jun 18, 2026 | 627.00 | 638.00 | 626.00 | 630.00 | 630.00 | 0.80% | 43,000 |
| Jun 17, 2026 | 619.00 | 625.00 | 619.00 | 625.00 | 625.00 | 0.64% | 6,000 |
| Jun 16, 2026 | 626.00 | 626.00 | 621.00 | 621.00 | 621.00 | -0.16% | 9,500 |
| Jun 15, 2026 | 620.00 | 625.00 | 615.00 | 622.00 | 622.00 | -2.05% | 27,300 |
| Jun 12, 2026 | 633.00 | 637.00 | 629.00 | 635.00 | 635.00 | 0.79% | 11,800 |
| Jun 11, 2026 | 632.00 | 638.00 | 625.00 | 630.00 | 630.00 | -0.16% | 6,400 |
| Jun 10, 2026 | 627.00 | 640.00 | 627.00 | 631.00 | 631.00 | -0.47% | 17,200 |
| Jun 9, 2026 | 633.00 | 635.00 | 630.00 | 634.00 | 634.00 | -0.16% | 8,800 |
| Jun 8, 2026 | 633.00 | 641.00 | 628.00 | 635.00 | 635.00 | - | 8,900 |
| Jun 5, 2026 | 636.00 | 640.00 | 635.00 | 635.00 | 635.00 | - | 10,000 |
| Jun 4, 2026 | 634.00 | 635.00 | 629.00 | 635.00 | 635.00 | - | 15,000 |
| Jun 3, 2026 | 630.00 | 636.00 | 617.00 | 635.00 | 635.00 | 1.11% | 13,000 |
| Jun 2, 2026 | 623.00 | 628.00 | 618.00 | 628.00 | 628.00 | -0.16% | 2,700 |
| Jun 1, 2026 | 635.00 | 635.00 | 629.00 | 629.00 | 629.00 | - | 3,300 |
| May 29, 2026 | 623.00 | 630.00 | 618.00 | 629.00 | 629.00 | 0.96% | 4,000 |
| May 28, 2026 | 622.00 | 624.00 | 615.00 | 623.00 | 623.00 | -0.64% | 9,800 |
| May 27, 2026 | 628.00 | 633.00 | 626.00 | 627.00 | 627.00 | -0.32% | 12,400 |
| May 26, 2026 | 621.00 | 629.00 | 620.00 | 629.00 | 629.00 | 0.96% | 4,400 |
| May 25, 2026 | 626.00 | 629.00 | 623.00 | 623.00 | 623.00 | -0.48% | 8,000 |
| May 22, 2026 | 620.00 | 630.00 | 620.00 | 626.00 | 626.00 | 0.32% | 14,200 |
| May 21, 2026 | 613.00 | 624.00 | 613.00 | 624.00 | 624.00 | 1.79% | 5,000 |
| May 20, 2026 | 616.00 | 619.00 | 611.00 | 613.00 | 613.00 | -0.49% | 8,200 |
| May 19, 2026 | 625.00 | 628.00 | 616.00 | 616.00 | 616.00 | -0.65% | 5,900 |
| May 18, 2026 | 617.00 | 620.00 | 611.00 | 620.00 | 620.00 | 0.49% | 6,400 |
| May 15, 2026 | 618.00 | 625.00 | 611.00 | 617.00 | 617.00 | 0.16% | 9,900 |
| May 14, 2026 | 627.00 | 630.00 | 616.00 | 616.00 | 616.00 | -2.22% | 8,400 |
| May 13, 2026 | 636.00 | 641.00 | 612.00 | 630.00 | 630.00 | -1.87% | 31,000 |
| May 12, 2026 | 650.00 | 650.00 | 628.00 | 642.00 | 642.00 | -1.08% | 14,200 |
| May 11, 2026 | 644.00 | 652.00 | 641.00 | 649.00 | 649.00 | 1.25% | 15,300 |
| May 8, 2026 | 642.00 | 642.00 | 637.00 | 641.00 | 641.00 | - | 3,400 |
| May 7, 2026 | 639.00 | 641.00 | 631.00 | 641.00 | 641.00 | 0.31% | 13,500 |
| May 1, 2026 | 640.00 | 640.00 | 637.00 | 639.00 | 639.00 | -0.16% | 6,100 |
| Apr 30, 2026 | 634.00 | 640.00 | 634.00 | 640.00 | 640.00 | -0.16% | 8,000 |
| Apr 28, 2026 | 629.00 | 641.00 | 626.00 | 641.00 | 641.00 | 2.07% | 16,500 |
| Apr 27, 2026 | 625.00 | 629.00 | 624.00 | 628.00 | 628.00 | 1.13% | 7,100 |
| Apr 24, 2026 | 616.00 | 622.00 | 616.00 | 621.00 | 621.00 | 0.16% | 5,900 |
| Apr 23, 2026 | 623.00 | 623.00 | 617.00 | 620.00 | 620.00 | -0.48% | 4,400 |
| Apr 22, 2026 | 630.00 | 630.00 | 622.00 | 623.00 | 623.00 | -0.80% | 7,000 |
| Apr 21, 2026 | 631.00 | 631.00 | 626.00 | 628.00 | 628.00 | -0.48% | 5,700 |