Artnature Inc. (TYO:7823)
Japan · Delayed Price · Currency is JPY 884.00
-10.00 (-1.12%)
Jul 31, 2026, 3:30 PM JST
Artnature Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 894.00 | 908.00 | 880.00 | 884.00 | 884.00 | -1.12% | 22,500 |
| Jul 30, 2026 | 901.00 | 906.00 | 889.00 | 894.00 | 894.00 | -1.65% | 22,600 |
| Jul 29, 2026 | 885.00 | 910.00 | 885.00 | 909.00 | 909.00 | 2.71% | 49,200 |
| Jul 28, 2026 | 889.00 | 893.00 | 878.00 | 885.00 | 885.00 | 0.23% | 30,700 |
| Jul 27, 2026 | 855.00 | 888.00 | 855.00 | 883.00 | 883.00 | 3.27% | 49,600 |
| Jul 24, 2026 | 844.00 | 867.00 | 833.00 | 855.00 | 855.00 | 0.35% | 30,900 |
| Jul 23, 2026 | 860.00 | 869.00 | 852.00 | 852.00 | 852.00 | -0.70% | 11,200 |
| Jul 22, 2026 | 872.00 | 872.00 | 858.00 | 858.00 | 858.00 | -0.69% | 17,600 |
| Jul 21, 2026 | 862.00 | 875.00 | 862.00 | 864.00 | 864.00 | 0.12% | 18,600 |
| Jul 17, 2026 | 884.00 | 885.00 | 863.00 | 863.00 | 863.00 | -0.92% | 31,000 |
| Jul 16, 2026 | 869.00 | 872.00 | 864.00 | 871.00 | 871.00 | 0.69% | 17,000 |
| Jul 15, 2026 | 865.00 | 868.00 | 862.00 | 865.00 | 865.00 | 0.82% | 10,700 |
| Jul 14, 2026 | 858.00 | 865.00 | 858.00 | 858.00 | 858.00 | 0.94% | 8,300 |
| Jul 13, 2026 | 874.00 | 878.00 | 841.00 | 850.00 | 850.00 | -2.19% | 34,500 |
| Jul 10, 2026 | 878.00 | 878.00 | 867.00 | 869.00 | 869.00 | 0.35% | 38,800 |
| Jul 9, 2026 | 870.00 | 871.00 | 865.00 | 866.00 | 866.00 | -0.23% | 17,000 |
| Jul 8, 2026 | 864.00 | 874.00 | 863.00 | 868.00 | 868.00 | 0.93% | 39,000 |
| Jul 7, 2026 | 863.00 | 867.00 | 860.00 | 860.00 | 860.00 | 0.58% | 10,800 |
| Jul 6, 2026 | 864.00 | 864.00 | 855.00 | 855.00 | 855.00 | -0.47% | 16,500 |
| Jul 3, 2026 | 865.00 | 875.00 | 859.00 | 859.00 | 859.00 | -0.69% | 25,600 |
| Jul 2, 2026 | 861.00 | 876.00 | 861.00 | 865.00 | 865.00 | 1.17% | 21,200 |
| Jul 1, 2026 | 864.00 | 869.00 | 853.00 | 855.00 | 855.00 | -0.93% | 29,800 |
| Jun 30, 2026 | 866.00 | 873.00 | 855.00 | 863.00 | 863.00 | 0.82% | 28,600 |
| Jun 29, 2026 | 849.00 | 865.00 | 849.00 | 856.00 | 856.00 | 1.30% | 38,400 |
| Jun 26, 2026 | 837.00 | 850.00 | 837.00 | 845.00 | 845.00 | 1.08% | 22,100 |
| Jun 25, 2026 | 845.00 | 850.00 | 836.00 | 836.00 | 836.00 | -1.18% | 14,000 |
| Jun 24, 2026 | 844.00 | 853.00 | 844.00 | 846.00 | 846.00 | 0.24% | 16,900 |
| Jun 23, 2026 | 841.00 | 850.00 | 838.00 | 844.00 | 844.00 | 0.24% | 28,500 |
| Jun 22, 2026 | 844.00 | 859.00 | 842.00 | 842.00 | 842.00 | -1.98% | 25,400 |
| Jun 19, 2026 | 852.00 | 862.00 | 852.00 | 859.00 | 859.00 | -0.92% | 15,100 |
| 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 |