NEW ART HOLDINGS Co., Ltd. (TYO:7638)
Japan · Delayed Price · Currency is JPY 1,376.00
-16.00 (-1.15%)
Apr 30, 2026, 3:30 PM JST
NEW ART HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,390.00 | 1,393.00 | 1,374.00 | 1,376.00 | 1,376.00 | -1.15% | 36,300 |
| Apr 28, 2026 | 1,388.00 | 1,395.00 | 1,384.00 | 1,392.00 | 1,392.00 | 0.29% | 21,300 |
| Apr 27, 2026 | 1,399.00 | 1,401.00 | 1,388.00 | 1,388.00 | 1,388.00 | -0.57% | 19,100 |
| Apr 24, 2026 | 1,402.00 | 1,402.00 | 1,389.00 | 1,396.00 | 1,396.00 | -0.29% | 30,100 |
| Apr 23, 2026 | 1,411.00 | 1,411.00 | 1,397.00 | 1,400.00 | 1,400.00 | -0.07% | 19,800 |
| Apr 22, 2026 | 1,420.00 | 1,424.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.82% | 23,100 |
| Apr 21, 2026 | 1,435.00 | 1,435.00 | 1,422.00 | 1,427.00 | 1,427.00 | -0.49% | 6,500 |
| Apr 20, 2026 | 1,432.00 | 1,434.00 | 1,426.00 | 1,434.00 | 1,434.00 | 0.21% | 14,600 |
| Apr 17, 2026 | 1,432.00 | 1,438.00 | 1,428.00 | 1,431.00 | 1,431.00 | -0.21% | 8,800 |
| Apr 16, 2026 | 1,413.00 | 1,435.00 | 1,413.00 | 1,434.00 | 1,434.00 | 1.49% | 20,300 |
| Apr 15, 2026 | 1,420.00 | 1,424.00 | 1,410.00 | 1,413.00 | 1,413.00 | -0.14% | 25,000 |
| Apr 14, 2026 | 1,427.00 | 1,432.00 | 1,411.00 | 1,415.00 | 1,415.00 | - | 22,900 |
| Apr 13, 2026 | 1,420.00 | 1,422.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.14% | 26,500 |
| Apr 10, 2026 | 1,424.00 | 1,432.00 | 1,416.00 | 1,417.00 | 1,417.00 | -0.28% | 24,600 |
| Apr 9, 2026 | 1,454.00 | 1,454.00 | 1,421.00 | 1,421.00 | 1,421.00 | -2.00% | 21,000 |
| Apr 8, 2026 | 1,455.00 | 1,458.00 | 1,445.00 | 1,450.00 | 1,450.00 | 0.83% | 24,000 |
| Apr 7, 2026 | 1,434.00 | 1,449.00 | 1,433.00 | 1,438.00 | 1,438.00 | 0.28% | 19,600 |
| Apr 6, 2026 | 1,431.00 | 1,435.00 | 1,427.00 | 1,434.00 | 1,434.00 | 0.63% | 22,700 |
| Apr 3, 2026 | 1,434.00 | 1,446.00 | 1,423.00 | 1,425.00 | 1,425.00 | -0.63% | 26,600 |
| Apr 2, 2026 | 1,459.00 | 1,459.00 | 1,431.00 | 1,434.00 | 1,434.00 | -0.76% | 18,700 |
| Apr 1, 2026 | 1,446.00 | 1,502.00 | 1,416.00 | 1,445.00 | 1,445.00 | 1.12% | 53,300 |
| Mar 31, 2026 | 1,422.00 | 1,443.00 | 1,414.00 | 1,429.00 | 1,429.00 | 0.49% | 32,000 |
| Mar 30, 2026 | 1,475.00 | 1,475.00 | 1,420.00 | 1,422.00 | 1,422.00 | -7.36% | 110,500 |
| Mar 27, 2026 | 1,535.00 | 1,550.00 | 1,531.00 | 1,535.00 | 1,490.00 | - | 51,800 |
| Mar 26, 2026 | 1,545.00 | 1,545.00 | 1,517.00 | 1,535.00 | 1,490.00 | 0.13% | 36,000 |
| Mar 25, 2026 | 1,532.00 | 1,544.00 | 1,527.00 | 1,533.00 | 1,488.06 | 0.26% | 21,000 |
| Mar 24, 2026 | 1,552.00 | 1,552.00 | 1,518.00 | 1,529.00 | 1,484.18 | 1.12% | 16,600 |
| Mar 23, 2026 | 1,560.00 | 1,560.00 | 1,511.00 | 1,512.00 | 1,467.67 | -4.30% | 42,300 |
| Mar 19, 2026 | 1,590.00 | 1,593.00 | 1,580.00 | 1,580.00 | 1,533.68 | -1.19% | 20,700 |
| Mar 18, 2026 | 1,594.00 | 1,603.00 | 1,593.00 | 1,599.00 | 1,552.12 | 0.25% | 13,500 |
| Mar 17, 2026 | 1,598.00 | 1,606.00 | 1,595.00 | 1,595.00 | 1,548.24 | -0.19% | 11,200 |
| Mar 16, 2026 | 1,593.00 | 1,607.00 | 1,590.00 | 1,598.00 | 1,551.15 | 0.31% | 19,800 |
| Mar 13, 2026 | 1,585.00 | 1,603.00 | 1,571.00 | 1,593.00 | 1,546.30 | 0.50% | 37,400 |
| Mar 12, 2026 | 1,601.00 | 1,604.00 | 1,584.00 | 1,585.00 | 1,538.53 | -1.00% | 28,100 |
| Mar 11, 2026 | 1,607.00 | 1,623.00 | 1,601.00 | 1,601.00 | 1,554.07 | -0.74% | 31,900 |
| Mar 10, 2026 | 1,609.00 | 1,619.00 | 1,602.00 | 1,613.00 | 1,565.71 | 0.25% | 16,800 |
| Mar 9, 2026 | 1,590.00 | 1,616.00 | 1,582.00 | 1,609.00 | 1,561.83 | -0.62% | 55,400 |
| Mar 6, 2026 | 1,604.00 | 1,622.00 | 1,599.00 | 1,619.00 | 1,571.54 | 0.06% | 28,900 |
| Mar 5, 2026 | 1,620.00 | 1,638.00 | 1,611.00 | 1,618.00 | 1,570.57 | 2.08% | 40,800 |
| Mar 4, 2026 | 1,580.00 | 1,601.00 | 1,560.00 | 1,585.00 | 1,538.53 | -0.50% | 89,400 |
| Mar 3, 2026 | 1,638.00 | 1,638.00 | 1,591.00 | 1,593.00 | 1,546.30 | -2.51% | 50,100 |
| Mar 2, 2026 | 1,626.00 | 1,644.00 | 1,621.00 | 1,634.00 | 1,586.10 | -1.68% | 35,300 |
| Feb 27, 2026 | 1,642.00 | 1,662.00 | 1,630.00 | 1,662.00 | 1,613.28 | 0.73% | 33,100 |
| Feb 26, 2026 | 1,637.00 | 1,663.00 | 1,636.00 | 1,650.00 | 1,601.63 | 0.43% | 47,700 |
| Feb 25, 2026 | 1,602.00 | 1,650.00 | 1,595.00 | 1,643.00 | 1,594.83 | 2.37% | 71,700 |
| Feb 24, 2026 | 1,604.00 | 1,616.00 | 1,597.00 | 1,605.00 | 1,557.95 | -0.19% | 24,200 |
| Feb 20, 2026 | 1,597.00 | 1,611.00 | 1,582.00 | 1,608.00 | 1,560.86 | -0.25% | 32,400 |
| Feb 19, 2026 | 1,631.00 | 1,635.00 | 1,610.00 | 1,612.00 | 1,564.74 | -0.68% | 30,900 |
| Feb 18, 2026 | 1,579.00 | 1,623.00 | 1,565.00 | 1,623.00 | 1,575.42 | 2.66% | 104,400 |
| Feb 17, 2026 | 1,571.00 | 1,582.00 | 1,550.00 | 1,581.00 | 1,534.65 | 0.44% | 97,800 |