NEW ART HOLDINGS Co., Ltd. (TYO:7638)
Japan · Delayed Price · Currency is JPY 1,402.00
-18.00 (-1.27%)
Sep 29, 2026, 3:30 PM JST
NEW ART HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,404.00 | 1,405.00 | 1,393.00 | 1,401.00 | 1,401.00 | -1.34% | 15,800 |
| Sep 28, 2026 | 1,430.00 | 1,431.00 | 1,416.00 | 1,420.00 | 1,420.00 | -0.35% | 16,600 |
| Sep 25, 2026 | 1,420.00 | 1,425.00 | 1,415.00 | 1,425.00 | 1,425.00 | 0.42% | 17,400 |
| Sep 24, 2026 | 1,422.00 | 1,424.00 | 1,415.00 | 1,419.00 | 1,419.00 | -0.14% | 13,800 |
| Sep 18, 2026 | 1,410.00 | 1,423.00 | 1,410.00 | 1,421.00 | 1,421.00 | 0.92% | 17,300 |
| Sep 17, 2026 | 1,401.00 | 1,413.00 | 1,398.00 | 1,408.00 | 1,408.00 | 0.43% | 8,500 |
| Sep 16, 2026 | 1,410.00 | 1,414.00 | 1,393.00 | 1,402.00 | 1,402.00 | 0.36% | 24,400 |
| Sep 15, 2026 | 1,392.00 | 1,400.00 | 1,386.00 | 1,397.00 | 1,397.00 | 0.94% | 15,500 |
| Sep 14, 2026 | 1,376.00 | 1,390.00 | 1,376.00 | 1,384.00 | 1,384.00 | 0.65% | 8,600 |
| Sep 11, 2026 | 1,386.00 | 1,386.00 | 1,372.00 | 1,375.00 | 1,375.00 | -0.79% | 18,300 |
| Sep 10, 2026 | 1,381.00 | 1,386.00 | 1,370.00 | 1,386.00 | 1,386.00 | 0.14% | 22,600 |
| Sep 9, 2026 | 1,393.00 | 1,396.00 | 1,380.00 | 1,384.00 | 1,384.00 | -0.57% | 10,500 |
| Sep 8, 2026 | 1,401.00 | 1,403.00 | 1,390.00 | 1,392.00 | 1,392.00 | -0.64% | 23,700 |
| Sep 7, 2026 | 1,405.00 | 1,420.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.21% | 18,900 |
| Sep 4, 2026 | 1,403.00 | 1,407.00 | 1,400.00 | 1,404.00 | 1,404.00 | - | 8,800 |
| Sep 3, 2026 | 1,401.00 | 1,412.00 | 1,401.00 | 1,404.00 | 1,404.00 | 0.07% | 5,900 |
| Sep 2, 2026 | 1,419.00 | 1,419.00 | 1,403.00 | 1,403.00 | 1,403.00 | -0.50% | 15,500 |
| Sep 1, 2026 | 1,418.00 | 1,421.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.07% | 4,900 |
| Aug 31, 2026 | 1,418.00 | 1,420.00 | 1,409.00 | 1,409.00 | 1,409.00 | -0.21% | 10,700 |
| Aug 28, 2026 | 1,411.00 | 1,420.00 | 1,411.00 | 1,412.00 | 1,412.00 | 0.14% | 6,400 |
| Aug 27, 2026 | 1,411.00 | 1,424.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.07% | 6,700 |
| Aug 26, 2026 | 1,420.00 | 1,423.00 | 1,410.00 | 1,411.00 | 1,411.00 | -0.14% | 12,400 |
| Aug 25, 2026 | 1,418.00 | 1,418.00 | 1,410.00 | 1,413.00 | 1,413.00 | -0.07% | 6,200 |
| Aug 24, 2026 | 1,413.00 | 1,417.00 | 1,402.00 | 1,414.00 | 1,414.00 | -0.07% | 28,500 |
| Aug 21, 2026 | 1,412.00 | 1,416.00 | 1,408.00 | 1,415.00 | 1,415.00 | 0.14% | 8,900 |
| Aug 20, 2026 | 1,406.00 | 1,426.00 | 1,406.00 | 1,413.00 | 1,413.00 | 0.50% | 14,700 |
| Aug 19, 2026 | 1,416.00 | 1,420.00 | 1,397.00 | 1,406.00 | 1,406.00 | -0.78% | 34,000 |
| Aug 18, 2026 | 1,426.00 | 1,429.00 | 1,416.00 | 1,417.00 | 1,417.00 | -0.63% | 26,100 |
| Aug 17, 2026 | 1,432.00 | 1,445.00 | 1,420.00 | 1,426.00 | 1,426.00 | 0.99% | 34,700 |
| Aug 14, 2026 | 1,401.00 | 1,425.00 | 1,395.00 | 1,412.00 | 1,412.00 | 0.71% | 32,600 |
| Aug 13, 2026 | 1,397.00 | 1,408.00 | 1,397.00 | 1,402.00 | 1,402.00 | 0.36% | 12,600 |
| Aug 12, 2026 | 1,395.00 | 1,405.00 | 1,388.00 | 1,397.00 | 1,397.00 | 0.07% | 37,900 |
| Aug 10, 2026 | 1,400.00 | 1,407.00 | 1,394.00 | 1,396.00 | 1,396.00 | -0.78% | 15,500 |
| Aug 7, 2026 | 1,405.00 | 1,407.00 | 1,395.00 | 1,407.00 | 1,407.00 | 0.14% | 10,600 |
| Aug 6, 2026 | 1,400.00 | 1,405.00 | 1,384.00 | 1,405.00 | 1,405.00 | 2.26% | 41,500 |
| Aug 5, 2026 | 1,360.00 | 1,374.00 | 1,358.00 | 1,374.00 | 1,374.00 | 1.03% | 9,100 |
| Aug 4, 2026 | 1,357.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,360.00 | 0.82% | 17,000 |
| Aug 3, 2026 | 1,357.00 | 1,357.00 | 1,330.00 | 1,349.00 | 1,349.00 | -0.52% | 38,600 |
| Jul 31, 2026 | 1,367.00 | 1,368.00 | 1,355.00 | 1,356.00 | 1,356.00 | -0.37% | 17,800 |
| Jul 30, 2026 | 1,371.00 | 1,372.00 | 1,356.00 | 1,361.00 | 1,361.00 | - | 16,300 |
| Jul 29, 2026 | 1,379.00 | 1,385.00 | 1,361.00 | 1,361.00 | 1,361.00 | -0.87% | 15,400 |
| Jul 28, 2026 | 1,376.00 | 1,378.00 | 1,365.00 | 1,373.00 | 1,373.00 | 0.22% | 10,600 |
| Jul 27, 2026 | 1,362.00 | 1,378.00 | 1,359.00 | 1,370.00 | 1,370.00 | 0.88% | 12,100 |
| Jul 24, 2026 | 1,369.00 | 1,371.00 | 1,355.00 | 1,358.00 | 1,358.00 | -0.80% | 16,000 |
| Jul 23, 2026 | 1,374.00 | 1,374.00 | 1,367.00 | 1,369.00 | 1,369.00 | 0.15% | 4,500 |
| Jul 22, 2026 | 1,369.00 | 1,383.00 | 1,365.00 | 1,367.00 | 1,367.00 | -0.07% | 16,600 |
| Jul 21, 2026 | 1,368.00 | 1,385.00 | 1,368.00 | 1,368.00 | 1,368.00 | - | 13,800 |
| Jul 17, 2026 | 1,381.00 | 1,390.00 | 1,357.00 | 1,368.00 | 1,368.00 | -0.94% | 46,000 |
| Jul 16, 2026 | 1,381.00 | 1,390.00 | 1,381.00 | 1,381.00 | 1,381.00 | -0.65% | 9,300 |
| Jul 15, 2026 | 1,383.00 | 1,390.00 | 1,381.00 | 1,390.00 | 1,390.00 | 0.65% | 7,400 |