Artiza Networks, Inc. (TYO:6778)
Japan · Delayed Price · Currency is JPY 613.00
-3.00 (-0.49%)
May 20, 2026, 3:30 PM JST
Artiza Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 632.00 | 632.00 | 630.00 | 631.00 | 631.00 | 0.64% | 1,900 |
| Apr 17, 2026 | 626.00 | 632.00 | 624.00 | 627.00 | 627.00 | -0.16% | 9,200 |
| Apr 16, 2026 | 634.00 | 634.00 | 628.00 | 628.00 | 628.00 | -0.95% | 5,900 |
| Apr 15, 2026 | 630.00 | 634.00 | 630.00 | 634.00 | 634.00 | 0.63% | 3,300 |
| Apr 14, 2026 | 636.00 | 636.00 | 630.00 | 630.00 | 630.00 | -0.79% | 5,600 |
| Apr 13, 2026 | 638.00 | 639.00 | 630.00 | 635.00 | 635.00 | 0.16% | 6,400 |
| Apr 10, 2026 | 641.00 | 641.00 | 630.00 | 634.00 | 634.00 | -1.09% | 7,600 |
| Apr 9, 2026 | 640.00 | 643.00 | 630.00 | 641.00 | 641.00 | 0.16% | 22,900 |
| Apr 8, 2026 | 639.00 | 640.00 | 630.00 | 640.00 | 640.00 | 0.63% | 4,800 |
| Apr 7, 2026 | 633.00 | 638.00 | 630.00 | 636.00 | 636.00 | -0.47% | 5,200 |
| Apr 6, 2026 | 641.00 | 641.00 | 617.00 | 639.00 | 639.00 | 0.47% | 13,500 |
| Apr 3, 2026 | 633.00 | 643.00 | 633.00 | 636.00 | 636.00 | 0.32% | 7,600 |
| Apr 2, 2026 | 630.00 | 635.00 | 630.00 | 634.00 | 634.00 | -0.47% | 3,200 |
| Apr 1, 2026 | 640.00 | 640.00 | 627.00 | 637.00 | 637.00 | 0.31% | 5,300 |
| Mar 31, 2026 | 627.00 | 635.00 | 624.00 | 635.00 | 635.00 | 1.28% | 4,900 |
| Mar 30, 2026 | 630.00 | 640.00 | 610.00 | 627.00 | 627.00 | -1.57% | 26,000 |
| Mar 27, 2026 | 633.00 | 640.00 | 633.00 | 637.00 | 637.00 | -0.47% | 3,400 |
| Mar 26, 2026 | 637.00 | 641.00 | 630.00 | 640.00 | 640.00 | 1.27% | 13,200 |
| Mar 25, 2026 | 634.00 | 634.00 | 630.00 | 632.00 | 632.00 | 0.16% | 3,500 |
| Mar 24, 2026 | 633.00 | 633.00 | 625.00 | 631.00 | 631.00 | 0.96% | 7,000 |
| Mar 23, 2026 | 624.00 | 632.00 | 615.00 | 625.00 | 625.00 | -2.50% | 24,500 |
| Mar 19, 2026 | 634.00 | 648.00 | 634.00 | 641.00 | 641.00 | 0.63% | 23,400 |
| Mar 18, 2026 | 631.00 | 637.00 | 631.00 | 637.00 | 637.00 | 1.27% | 7,200 |
| Mar 17, 2026 | 631.00 | 646.00 | 629.00 | 629.00 | 629.00 | 0.64% | 21,600 |
| Mar 16, 2026 | 609.00 | 626.00 | 605.00 | 625.00 | 625.00 | 0.97% | 18,500 |
| Mar 13, 2026 | 614.00 | 629.00 | 602.00 | 619.00 | 619.00 | 0.81% | 24,600 |
| 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 |