NEW ART HOLDINGS Co., Ltd. (TYO:7638)
Japan · Delayed Price · Currency is JPY 1,327.00
+9.00 (0.68%)
Jun 3, 2026, 3:30 PM JST
NEW ART HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,321.00 | 1,330.00 | 1,313.00 | 1,330.00 | - | 0.91% | 7,600 |
| 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 |
| 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 | -4.56% | 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 |