Artnature Inc. (TYO:7823)
Japan · Delayed Price · Currency is JPY 779.00
-15.00 (-1.89%)
Oct 1, 2026, 3:30 PM JST
Artnature Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 787.00 | 789.00 | 781.00 | 781.00 | - | -1.64% | 55,800 |
| Sep 30, 2026 | 795.00 | 799.00 | 790.00 | 794.00 | 794.00 | -0.50% | 56,300 |
| Sep 29, 2026 | 803.00 | 806.00 | 793.00 | 798.00 | 798.00 | -1.36% | 212,600 |
| Sep 28, 2026 | 826.00 | 830.00 | 823.00 | 823.00 | 809.00 | - | 112,000 |
| Sep 25, 2026 | 822.00 | 832.00 | 822.00 | 823.00 | 809.00 | 0.12% | 136,400 |
| Sep 24, 2026 | 821.00 | 827.00 | 819.00 | 822.00 | 808.02 | -0.36% | 105,300 |
| Sep 18, 2026 | 823.00 | 832.00 | 820.00 | 825.00 | 810.97 | -0.24% | 86,200 |
| Sep 17, 2026 | 819.00 | 829.00 | 819.00 | 827.00 | 812.93 | 0.73% | 75,200 |
| Sep 16, 2026 | 828.00 | 833.00 | 820.00 | 821.00 | 807.03 | -0.97% | 68,100 |
| Sep 15, 2026 | 827.00 | 837.00 | 824.00 | 829.00 | 814.90 | 0.73% | 64,700 |
| Sep 14, 2026 | 816.00 | 826.00 | 816.00 | 823.00 | 809.00 | 0.49% | 35,700 |
| Sep 11, 2026 | 811.00 | 824.00 | 811.00 | 819.00 | 805.07 | 0.12% | 61,500 |
| Sep 10, 2026 | 812.00 | 826.00 | 812.00 | 818.00 | 804.09 | 0.25% | 36,600 |
| Sep 9, 2026 | 814.00 | 826.00 | 814.00 | 816.00 | 802.12 | -0.49% | 53,600 |
| Sep 8, 2026 | 831.00 | 831.00 | 818.00 | 820.00 | 806.05 | -1.68% | 39,600 |
| Sep 7, 2026 | 850.00 | 852.00 | 832.00 | 834.00 | 819.81 | -2.23% | 52,400 |
| Sep 4, 2026 | 847.00 | 857.00 | 843.00 | 853.00 | 838.49 | 0.24% | 37,400 |
| Sep 3, 2026 | 857.00 | 865.00 | 851.00 | 851.00 | 836.52 | -0.47% | 77,600 |
| Sep 2, 2026 | 867.00 | 870.00 | 845.00 | 855.00 | 840.46 | -2.29% | 94,500 |
| Sep 1, 2026 | 876.00 | 882.00 | 869.00 | 875.00 | 860.12 | -0.68% | 99,800 |
| Aug 31, 2026 | 885.00 | 889.00 | 876.00 | 881.00 | 866.01 | 1.26% | 87,200 |
| Aug 28, 2026 | 864.00 | 883.00 | 864.00 | 870.00 | 855.20 | -0.23% | 281,100 |
| Aug 27, 2026 | 870.00 | 877.00 | 867.00 | 872.00 | 857.17 | - | 147,200 |
| Aug 26, 2026 | 871.00 | 881.00 | 870.00 | 872.00 | 857.17 | -0.34% | 54,400 |
| Aug 25, 2026 | 880.00 | 891.00 | 871.00 | 875.00 | 860.12 | -1.02% | 77,400 |
| Aug 24, 2026 | 863.00 | 889.00 | 863.00 | 884.00 | 868.96 | 2.43% | 96,600 |
| Aug 21, 2026 | 860.00 | 872.00 | 852.00 | 863.00 | 848.32 | 0.35% | 57,200 |
| Aug 20, 2026 | 832.00 | 865.00 | 832.00 | 860.00 | 845.37 | 2.50% | 130,400 |
| Aug 19, 2026 | 832.00 | 845.00 | 828.00 | 839.00 | 824.73 | -0.12% | 87,200 |
| Aug 18, 2026 | 846.00 | 846.00 | 833.00 | 840.00 | 825.71 | 0.12% | 62,000 |
| Aug 17, 2026 | 851.00 | 857.00 | 839.00 | 839.00 | 824.73 | -1.76% | 76,500 |
| Aug 14, 2026 | 841.00 | 858.00 | 835.00 | 854.00 | 839.47 | 1.18% | 44,900 |
| Aug 13, 2026 | 842.00 | 858.00 | 837.00 | 844.00 | 829.64 | 0.72% | 56,700 |
| Aug 12, 2026 | 841.00 | 848.00 | 833.00 | 838.00 | 823.74 | -0.59% | 60,500 |
| Aug 10, 2026 | 854.00 | 860.00 | 841.00 | 843.00 | 828.66 | -1.29% | 53,400 |
| Aug 7, 2026 | 825.00 | 856.00 | 825.00 | 854.00 | 839.47 | 1.67% | 54,400 |
| Aug 6, 2026 | 842.00 | 857.00 | 837.00 | 840.00 | 825.71 | 0.24% | 32,100 |
| Aug 5, 2026 | 847.00 | 854.00 | 837.00 | 838.00 | 823.74 | -1.41% | 22,900 |
| Aug 4, 2026 | 864.00 | 864.00 | 850.00 | 850.00 | 835.54 | -1.62% | 41,500 |
| Aug 3, 2026 | 884.00 | 884.00 | 858.00 | 864.00 | 849.30 | -2.26% | 35,000 |
| Jul 31, 2026 | 894.00 | 908.00 | 880.00 | 884.00 | 868.96 | -1.12% | 22,500 |
| Jul 30, 2026 | 901.00 | 906.00 | 889.00 | 894.00 | 878.79 | -1.65% | 22,600 |
| Jul 29, 2026 | 885.00 | 910.00 | 885.00 | 909.00 | 893.54 | 2.71% | 49,200 |
| Jul 28, 2026 | 889.00 | 893.00 | 878.00 | 885.00 | 869.95 | 0.23% | 30,700 |
| Jul 27, 2026 | 855.00 | 888.00 | 855.00 | 883.00 | 867.98 | 3.27% | 49,600 |
| Jul 24, 2026 | 844.00 | 867.00 | 833.00 | 855.00 | 840.46 | 0.35% | 30,900 |
| Jul 23, 2026 | 860.00 | 869.00 | 852.00 | 852.00 | 837.51 | -0.70% | 11,200 |
| Jul 22, 2026 | 872.00 | 872.00 | 858.00 | 858.00 | 843.40 | -0.69% | 17,600 |
| Jul 21, 2026 | 862.00 | 875.00 | 862.00 | 864.00 | 849.30 | 0.12% | 18,600 |
| Jul 17, 2026 | 884.00 | 885.00 | 863.00 | 863.00 | 848.32 | -0.92% | 31,000 |