NEW ART HOLDINGS Co., Ltd. (TYO:7638)
Japan · Delayed Price · Currency is JPY 1,310.00
-11.00 (-0.83%)
Jun 24, 2026, 3:30 PM JST
NEW ART HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1,321.00 | 1,329.00 | 1,301.00 | 1,310.00 | 1,310.00 | -0.83% | 41,300 |
| Jun 23, 2026 | 1,326.00 | 1,327.00 | 1,315.00 | 1,321.00 | 1,321.00 | 0.23% | 23,200 |
| Jun 22, 2026 | 1,337.00 | 1,351.00 | 1,318.00 | 1,318.00 | 1,318.00 | -1.42% | 46,000 |
| Jun 19, 2026 | 1,342.00 | 1,350.00 | 1,336.00 | 1,337.00 | 1,337.00 | -0.30% | 15,600 |
| Jun 18, 2026 | 1,340.00 | 1,349.00 | 1,338.00 | 1,341.00 | 1,341.00 | -0.07% | 8,200 |
| Jun 17, 2026 | 1,337.00 | 1,346.00 | 1,328.00 | 1,342.00 | 1,342.00 | 1.21% | 9,700 |
| Jun 16, 2026 | 1,340.00 | 1,340.00 | 1,326.00 | 1,326.00 | 1,326.00 | -0.30% | 12,800 |
| Jun 15, 2026 | 1,350.00 | 1,350.00 | 1,327.00 | 1,330.00 | 1,330.00 | -0.75% | 14,000 |
| Jun 12, 2026 | 1,318.00 | 1,340.00 | 1,318.00 | 1,340.00 | 1,340.00 | 1.67% | 19,400 |
| Jun 11, 2026 | 1,323.00 | 1,332.00 | 1,305.00 | 1,318.00 | 1,318.00 | -0.98% | 20,700 |
| Jun 10, 2026 | 1,337.00 | 1,337.00 | 1,327.00 | 1,331.00 | 1,331.00 | 0.15% | 9,100 |
| Jun 9, 2026 | 1,331.00 | 1,341.00 | 1,323.00 | 1,329.00 | 1,329.00 | -0.08% | 15,300 |
| Jun 8, 2026 | 1,340.00 | 1,348.00 | 1,327.00 | 1,330.00 | 1,330.00 | -1.77% | 21,000 |
| Jun 5, 2026 | 1,333.00 | 1,364.00 | 1,333.00 | 1,354.00 | 1,354.00 | 1.42% | 9,100 |
| Jun 4, 2026 | 1,327.00 | 1,341.00 | 1,323.00 | 1,335.00 | 1,335.00 | 0.60% | 13,000 |
| Jun 3, 2026 | 1,321.00 | 1,330.00 | 1,313.00 | 1,327.00 | 1,327.00 | 0.68% | 18,200 |
| Jun 2, 2026 | 1,339.00 | 1,339.00 | 1,311.00 | 1,318.00 | 1,318.00 | -1.57% | 58,700 |
| Jun 1, 2026 | 1,372.00 | 1,372.00 | 1,339.00 | 1,339.00 | 1,339.00 | -1.76% | 27,800 |
| May 29, 2026 | 1,355.00 | 1,374.00 | 1,349.00 | 1,363.00 | 1,363.00 | 0.29% | 23,200 |
| May 28, 2026 | 1,340.00 | 1,359.00 | 1,335.00 | 1,359.00 | 1,359.00 | 1.42% | 19,800 |
| May 27, 2026 | 1,338.00 | 1,343.00 | 1,331.00 | 1,340.00 | 1,340.00 | 0.15% | 15,200 |
| May 26, 2026 | 1,336.00 | 1,347.00 | 1,326.00 | 1,338.00 | 1,338.00 | 0.15% | 50,800 |
| May 25, 2026 | 1,351.00 | 1,351.00 | 1,325.00 | 1,336.00 | 1,336.00 | -0.74% | 36,700 |
| May 22, 2026 | 1,353.00 | 1,355.00 | 1,335.00 | 1,346.00 | 1,346.00 | -0.52% | 30,100 |
| May 21, 2026 | 1,361.00 | 1,361.00 | 1,338.00 | 1,353.00 | 1,353.00 | 0.82% | 19,100 |
| May 20, 2026 | 1,369.00 | 1,369.00 | 1,332.00 | 1,342.00 | 1,342.00 | -2.61% | 48,100 |
| May 19, 2026 | 1,368.00 | 1,394.00 | 1,365.00 | 1,378.00 | 1,378.00 | 0.73% | 47,800 |
| May 18, 2026 | 1,400.00 | 1,415.00 | 1,360.00 | 1,368.00 | 1,368.00 | 0.29% | 79,200 |
| May 15, 2026 | 1,352.00 | 1,365.00 | 1,344.00 | 1,364.00 | 1,364.00 | 1.49% | 48,900 |
| May 14, 2026 | 1,361.00 | 1,361.00 | 1,341.00 | 1,344.00 | 1,344.00 | -1.25% | 26,200 |
| May 13, 2026 | 1,362.00 | 1,368.00 | 1,356.00 | 1,361.00 | 1,361.00 | - | 15,000 |
| May 12, 2026 | 1,372.00 | 1,375.00 | 1,360.00 | 1,361.00 | 1,361.00 | -1.23% | 16,100 |
| May 11, 2026 | 1,360.00 | 1,384.00 | 1,360.00 | 1,378.00 | 1,378.00 | 1.47% | 47,500 |
| May 8, 2026 | 1,365.00 | 1,368.00 | 1,355.00 | 1,358.00 | 1,358.00 | -0.66% | 21,400 |
| May 7, 2026 | 1,362.00 | 1,377.00 | 1,362.00 | 1,367.00 | 1,367.00 | 0.89% | 25,800 |
| May 1, 2026 | 1,380.00 | 1,380.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.53% | 58,200 |
| 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 |