Artnature Inc. (TYO:7823)
Japan · Delayed Price · Currency is JPY 855.00
-12.00 (-1.38%)
Jun 19, 2026, 11:30 AM JST
Artnature Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 856.00 | 868.00 | 854.00 | 867.00 | 867.00 | 2.12% | 42,800 |
| Jun 17, 2026 | 851.00 | 860.00 | 849.00 | 849.00 | 849.00 | -0.24% | 16,700 |
| Jun 16, 2026 | 851.00 | 856.00 | 843.00 | 851.00 | 851.00 | - | 15,900 |
| Jun 15, 2026 | 862.00 | 880.00 | 851.00 | 851.00 | 851.00 | -2.18% | 32,500 |
| Jun 12, 2026 | 824.00 | 876.00 | 822.00 | 870.00 | 870.00 | 3.69% | 146,000 |
| Jun 11, 2026 | 851.00 | 853.00 | 837.00 | 839.00 | 839.00 | -1.29% | 17,000 |
| Jun 10, 2026 | 850.00 | 862.00 | 848.00 | 850.00 | 850.00 | -2.07% | 40,600 |
| Jun 9, 2026 | 820.00 | 868.00 | 820.00 | 868.00 | 868.00 | 5.98% | 47,500 |
| Jun 8, 2026 | 828.00 | 834.00 | 819.00 | 819.00 | 819.00 | -1.21% | 22,900 |
| Jun 5, 2026 | 814.00 | 829.00 | 814.00 | 829.00 | 829.00 | 1.84% | 36,300 |
| Jun 4, 2026 | 811.00 | 814.00 | 808.00 | 814.00 | 814.00 | 0.37% | 15,400 |
| Jun 3, 2026 | 802.00 | 811.00 | 800.00 | 811.00 | 811.00 | 1.00% | 34,800 |
| Jun 2, 2026 | 807.00 | 810.00 | 803.00 | 803.00 | 803.00 | -0.25% | 23,400 |
| Jun 1, 2026 | 806.00 | 815.00 | 805.00 | 805.00 | 805.00 | -0.62% | 46,500 |
| May 29, 2026 | 817.00 | 822.00 | 810.00 | 810.00 | 810.00 | -0.61% | 37,100 |
| May 28, 2026 | 815.00 | 815.00 | 809.00 | 815.00 | 815.00 | 0.12% | 18,200 |
| May 27, 2026 | 804.00 | 814.00 | 803.00 | 814.00 | 814.00 | 0.99% | 22,600 |
| May 26, 2026 | 807.00 | 810.00 | 800.00 | 806.00 | 806.00 | -0.12% | 25,600 |
| May 25, 2026 | 810.00 | 810.00 | 803.00 | 807.00 | 807.00 | -0.37% | 17,000 |
| May 22, 2026 | 814.00 | 814.00 | 805.00 | 810.00 | 810.00 | -0.12% | 13,900 |
| May 21, 2026 | 815.00 | 815.00 | 810.00 | 811.00 | 811.00 | -0.37% | 8,000 |
| May 20, 2026 | 812.00 | 814.00 | 808.00 | 814.00 | 814.00 | 0.37% | 19,400 |
| May 19, 2026 | 807.00 | 813.00 | 807.00 | 811.00 | 811.00 | 0.75% | 26,400 |
| May 18, 2026 | 805.00 | 807.00 | 791.00 | 805.00 | 805.00 | -0.86% | 64,200 |
| May 15, 2026 | 806.00 | 812.00 | 803.00 | 812.00 | 812.00 | 1.12% | 19,400 |
| May 14, 2026 | 808.00 | 811.00 | 801.00 | 803.00 | 803.00 | -0.50% | 21,600 |
| May 13, 2026 | 807.00 | 813.00 | 807.00 | 807.00 | 807.00 | - | 22,600 |
| May 12, 2026 | 804.00 | 810.00 | 802.00 | 807.00 | 807.00 | 0.75% | 22,600 |
| May 11, 2026 | 807.00 | 809.00 | 801.00 | 801.00 | 801.00 | -0.87% | 27,100 |
| May 8, 2026 | 806.00 | 811.00 | 806.00 | 808.00 | 808.00 | -0.25% | 34,300 |
| May 7, 2026 | 809.00 | 815.00 | 807.00 | 810.00 | 810.00 | 0.37% | 16,800 |
| May 1, 2026 | 811.00 | 811.00 | 805.00 | 807.00 | 807.00 | -0.25% | 28,700 |
| Apr 30, 2026 | 813.00 | 814.00 | 809.00 | 809.00 | 809.00 | -0.25% | 23,100 |
| Apr 28, 2026 | 808.00 | 813.00 | 807.00 | 811.00 | 811.00 | 0.87% | 20,000 |
| Apr 27, 2026 | 810.00 | 810.00 | 804.00 | 804.00 | 804.00 | -0.74% | 41,700 |
| Apr 24, 2026 | 811.00 | 812.00 | 807.00 | 810.00 | 810.00 | - | 18,200 |
| Apr 23, 2026 | 809.00 | 812.00 | 806.00 | 810.00 | 810.00 | 0.25% | 18,300 |
| Apr 22, 2026 | 811.00 | 814.00 | 808.00 | 808.00 | 808.00 | -0.37% | 11,200 |
| Apr 21, 2026 | 816.00 | 816.00 | 810.00 | 811.00 | 811.00 | -0.12% | 7,500 |
| Apr 20, 2026 | 825.00 | 825.00 | 812.00 | 812.00 | 812.00 | -1.69% | 20,300 |
| Apr 17, 2026 | 818.00 | 826.00 | 814.00 | 826.00 | 826.00 | 1.10% | 23,400 |
| Apr 16, 2026 | 816.00 | 817.00 | 812.00 | 817.00 | 817.00 | 0.74% | 10,800 |
| Apr 15, 2026 | 819.00 | 822.00 | 811.00 | 811.00 | 811.00 | -0.49% | 16,000 |
| Apr 14, 2026 | 823.00 | 825.00 | 810.00 | 815.00 | 815.00 | -1.21% | 13,400 |
| Apr 13, 2026 | 826.00 | 828.00 | 822.00 | 825.00 | 825.00 | -0.12% | 8,900 |
| Apr 10, 2026 | 831.00 | 831.00 | 823.00 | 826.00 | 826.00 | 0.36% | 10,900 |
| Apr 9, 2026 | 822.00 | 829.00 | 822.00 | 823.00 | 823.00 | 0.12% | 12,000 |
| Apr 8, 2026 | 836.00 | 836.00 | 822.00 | 822.00 | 822.00 | -0.72% | 26,700 |
| Apr 7, 2026 | 822.00 | 828.00 | 822.00 | 828.00 | 828.00 | 0.73% | 19,800 |
| Apr 6, 2026 | 824.00 | 824.00 | 820.00 | 822.00 | 822.00 | 0.12% | 9,300 |