Artnature Inc. (TYO:7823)
Japan · Delayed Price · Currency is JPY 810.00
-5.00 (-0.61%)
May 29, 2026, 3:30 PM JST
Artnature Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 824.00 | 828.00 | 819.00 | 821.00 | 821.00 | -0.24% | 21,600 |
| Apr 2, 2026 | 825.00 | 827.00 | 815.00 | 823.00 | 823.00 | -0.24% | 21,800 |
| Apr 1, 2026 | 823.00 | 826.00 | 821.00 | 825.00 | 825.00 | 0.86% | 25,500 |
| Mar 31, 2026 | 812.00 | 822.00 | 812.00 | 818.00 | 818.00 | 0.86% | 20,700 |
| Mar 30, 2026 | 800.00 | 817.00 | 799.00 | 811.00 | 811.00 | 0.25% | 46,300 |
| Mar 27, 2026 | 822.00 | 828.00 | 820.00 | 825.00 | 809.00 | 0.24% | 48,100 |
| Mar 26, 2026 | 824.00 | 824.00 | 818.00 | 823.00 | 807.04 | -0.12% | 26,300 |
| Mar 25, 2026 | 813.00 | 827.00 | 813.00 | 824.00 | 808.02 | 1.73% | 40,200 |
| Mar 24, 2026 | 815.00 | 819.00 | 810.00 | 810.00 | 794.29 | -0.25% | 24,700 |
| Mar 23, 2026 | 811.00 | 815.00 | 807.00 | 812.00 | 796.25 | -2.64% | 28,400 |
| Mar 19, 2026 | 816.00 | 834.00 | 809.00 | 834.00 | 817.83 | 1.96% | 48,300 |
| Mar 18, 2026 | 811.00 | 818.00 | 811.00 | 818.00 | 802.14 | 0.86% | 19,000 |
| Mar 17, 2026 | 810.00 | 815.00 | 810.00 | 811.00 | 795.27 | 0.12% | 23,700 |
| Mar 16, 2026 | 809.00 | 812.00 | 808.00 | 810.00 | 794.29 | 0.37% | 19,700 |