Artnature Inc. (TYO:7823)
Japan · Delayed Price · Currency is JPY 808.00
-2.00 (-0.25%)
May 8, 2026, 3:30 PM JST
Artnature Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.70% | 46,300 |
| Mar 27, 2026 | 822.00 | 828.00 | 820.00 | 825.00 | 811.00 | 0.24% | 48,100 |
| Mar 26, 2026 | 824.00 | 824.00 | 818.00 | 823.00 | 809.03 | -0.12% | 26,300 |
| Mar 25, 2026 | 813.00 | 827.00 | 813.00 | 824.00 | 810.02 | 1.73% | 40,200 |
| Mar 24, 2026 | 815.00 | 819.00 | 810.00 | 810.00 | 796.25 | -0.25% | 24,700 |
| Mar 23, 2026 | 811.00 | 815.00 | 807.00 | 812.00 | 798.22 | -2.64% | 28,400 |
| Mar 19, 2026 | 816.00 | 834.00 | 809.00 | 834.00 | 819.85 | 1.96% | 48,300 |
| Mar 18, 2026 | 811.00 | 818.00 | 811.00 | 818.00 | 804.12 | 0.86% | 19,000 |
| Mar 17, 2026 | 810.00 | 815.00 | 810.00 | 811.00 | 797.24 | 0.12% | 23,700 |
| Mar 16, 2026 | 809.00 | 812.00 | 808.00 | 810.00 | 796.25 | 0.37% | 19,700 |
| Mar 13, 2026 | 807.00 | 811.00 | 805.00 | 807.00 | 793.31 | -0.37% | 30,700 |
| Mar 12, 2026 | 809.00 | 810.00 | 804.00 | 810.00 | 796.25 | 0.25% | 40,700 |
| Mar 11, 2026 | 811.00 | 814.00 | 808.00 | 808.00 | 794.29 | -0.62% | 19,900 |
| Mar 10, 2026 | 814.00 | 814.00 | 809.00 | 813.00 | 799.20 | 0.62% | 34,300 |
| Mar 9, 2026 | 801.00 | 810.00 | 798.00 | 808.00 | 794.29 | - | 44,700 |
| Mar 6, 2026 | 810.00 | 810.00 | 803.00 | 808.00 | 794.29 | -0.74% | 48,600 |
| Mar 5, 2026 | 811.00 | 821.00 | 810.00 | 814.00 | 800.19 | 0.62% | 28,300 |
| Mar 4, 2026 | 801.00 | 809.00 | 798.00 | 809.00 | 795.27 | 0.50% | 81,400 |
| Mar 3, 2026 | 811.00 | 812.00 | 804.00 | 805.00 | 791.34 | -0.74% | 59,600 |
| Mar 2, 2026 | 815.00 | 817.00 | 811.00 | 811.00 | 797.24 | -1.22% | 35,200 |
| Feb 27, 2026 | 810.00 | 821.00 | 810.00 | 821.00 | 807.07 | 1.23% | 20,100 |
| Feb 26, 2026 | 819.00 | 819.00 | 811.00 | 811.00 | 797.24 | -0.49% | 24,900 |
| Feb 25, 2026 | 820.00 | 820.00 | 812.00 | 815.00 | 801.17 | -0.24% | 31,300 |
| Feb 24, 2026 | 818.00 | 822.00 | 813.00 | 817.00 | 803.14 | 0.86% | 28,200 |
| Feb 20, 2026 | 815.00 | 818.00 | 810.00 | 810.00 | 796.25 | -0.86% | 31,600 |