Artiza Networks, Inc. (TYO:6778)
Japan · Delayed Price · Currency is JPY 616.00
-1.00 (-0.16%)
Oct 26, 2026, 3:30 PM JST
Artiza Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 617.00 | 620.00 | 609.00 | 616.00 | 616.00 | -0.16% | 8,100 |
| Oct 23, 2026 | 619.00 | 620.00 | 611.00 | 617.00 | 617.00 | -0.96% | 3,900 |
| Oct 22, 2026 | 621.00 | 625.00 | 615.00 | 623.00 | 623.00 | 0.32% | 7,300 |
| Oct 21, 2026 | 621.00 | 621.00 | 605.00 | 621.00 | 621.00 | - | 3,300 |
| Oct 20, 2026 | 621.00 | 621.00 | 612.00 | 621.00 | 621.00 | - | 5,000 |
| Oct 19, 2026 | 613.00 | 621.00 | 610.00 | 621.00 | 621.00 | 0.81% | 2,800 |
| Oct 16, 2026 | 612.00 | 618.00 | 609.00 | 616.00 | 616.00 | 2.33% | 6,200 |
| Oct 15, 2026 | 624.00 | 624.00 | 602.00 | 602.00 | 602.00 | -3.68% | 27,600 |
| Oct 14, 2026 | 624.00 | 627.00 | 623.00 | 625.00 | 625.00 | 0.16% | 1,800 |
| Oct 13, 2026 | 610.00 | 624.00 | 610.00 | 624.00 | 624.00 | 0.81% | 7,400 |
| Oct 9, 2026 | 614.00 | 621.00 | 613.00 | 619.00 | 619.00 | 0.81% | 2,200 |
| Oct 8, 2026 | 625.00 | 626.00 | 614.00 | 614.00 | 614.00 | -1.92% | 6,900 |
| Oct 7, 2026 | 624.00 | 629.00 | 624.00 | 626.00 | 626.00 | -0.63% | 1,600 |
| Oct 6, 2026 | 625.00 | 630.00 | 623.00 | 630.00 | 630.00 | 0.96% | 4,200 |
| Oct 5, 2026 | 625.00 | 626.00 | 623.00 | 624.00 | 624.00 | 0.16% | 4,000 |
| Oct 2, 2026 | 635.00 | 647.00 | 623.00 | 623.00 | 623.00 | -2.20% | 22,800 |
| Oct 1, 2026 | 640.00 | 640.00 | 632.00 | 637.00 | 637.00 | -0.93% | 3,000 |
| Sep 30, 2026 | 630.00 | 643.00 | 628.00 | 643.00 | 643.00 | 2.06% | 5,200 |
| Sep 29, 2026 | 635.00 | 637.00 | 627.00 | 630.00 | 630.00 | -0.79% | 9,100 |
| Sep 28, 2026 | 635.00 | 637.00 | 632.00 | 635.00 | 635.00 | - | 6,500 |
| Sep 25, 2026 | 637.00 | 640.00 | 634.00 | 635.00 | 635.00 | - | 6,900 |
| Sep 24, 2026 | 634.00 | 641.00 | 630.00 | 635.00 | 635.00 | 0.16% | 9,300 |
| Sep 18, 2026 | 625.00 | 638.00 | 625.00 | 634.00 | 634.00 | 2.09% | 13,700 |
| Sep 17, 2026 | 623.00 | 627.00 | 621.00 | 621.00 | 621.00 | 0.49% | 8,000 |
| Sep 16, 2026 | 627.00 | 629.00 | 618.00 | 618.00 | 618.00 | -0.80% | 20,600 |
| Sep 15, 2026 | 624.00 | 628.00 | 620.00 | 623.00 | 623.00 | -0.48% | 11,900 |
| Sep 14, 2026 | 605.00 | 628.00 | 605.00 | 626.00 | 626.00 | 3.30% | 21,000 |
| Sep 11, 2026 | 635.00 | 635.00 | 605.00 | 606.00 | 606.00 | -5.75% | 50,700 |
| Sep 10, 2026 | 651.00 | 665.00 | 643.00 | 643.00 | 643.00 | -1.08% | 21,500 |
| Sep 9, 2026 | 668.00 | 669.00 | 650.00 | 650.00 | 650.00 | -2.69% | 7,100 |
| Sep 8, 2026 | 672.00 | 678.00 | 665.00 | 668.00 | 668.00 | -0.89% | 9,000 |
| Sep 7, 2026 | 682.00 | 682.00 | 673.00 | 674.00 | 674.00 | -0.59% | 5,300 |
| Sep 4, 2026 | 667.00 | 680.00 | 666.00 | 678.00 | 678.00 | 1.19% | 9,200 |
| Sep 3, 2026 | 676.00 | 682.00 | 667.00 | 670.00 | 670.00 | -0.89% | 10,300 |
| Sep 2, 2026 | 673.00 | 678.00 | 669.00 | 676.00 | 676.00 | -0.88% | 13,300 |
| Sep 1, 2026 | 678.00 | 685.00 | 672.00 | 682.00 | 682.00 | -0.44% | 17,200 |
| Aug 31, 2026 | 672.00 | 685.00 | 662.00 | 685.00 | 685.00 | 1.93% | 33,900 |
| Aug 28, 2026 | 659.00 | 672.00 | 657.00 | 672.00 | 672.00 | 2.28% | 49,400 |
| Aug 27, 2026 | 643.00 | 657.00 | 635.00 | 657.00 | 657.00 | 2.34% | 24,500 |
| Aug 26, 2026 | 642.00 | 643.00 | 635.00 | 642.00 | 642.00 | - | 7,500 |
| Aug 25, 2026 | 638.00 | 642.00 | 630.00 | 642.00 | 642.00 | 1.74% | 10,700 |
| Aug 24, 2026 | 629.00 | 644.00 | 628.00 | 631.00 | 631.00 | -0.79% | 34,000 |
| 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 |