Artnature Inc. (TYO:7823)
Japan · Delayed Price · Currency is JPY 863.00
+3.00 (0.35%)
Aug 21, 2026, 3:30 PM JST
Artnature Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 860.00 | 872.00 | 852.00 | 863.00 | 863.00 | 0.35% | 57,200 |
| Aug 20, 2026 | 832.00 | 865.00 | 832.00 | 860.00 | 860.00 | 2.50% | 130,400 |
| Aug 19, 2026 | 832.00 | 845.00 | 828.00 | 839.00 | 839.00 | -0.12% | 87,200 |
| Aug 18, 2026 | 846.00 | 846.00 | 833.00 | 840.00 | 840.00 | 0.12% | 62,000 |
| Aug 17, 2026 | 851.00 | 857.00 | 839.00 | 839.00 | 839.00 | -1.76% | 76,500 |
| Aug 14, 2026 | 841.00 | 858.00 | 835.00 | 854.00 | 854.00 | 1.18% | 44,900 |
| Aug 13, 2026 | 842.00 | 858.00 | 837.00 | 844.00 | 844.00 | 0.72% | 56,700 |
| Aug 12, 2026 | 841.00 | 848.00 | 833.00 | 838.00 | 838.00 | -0.59% | 60,500 |
| Aug 10, 2026 | 854.00 | 860.00 | 841.00 | 843.00 | 843.00 | -1.29% | 53,400 |
| Aug 7, 2026 | 825.00 | 856.00 | 825.00 | 854.00 | 854.00 | 1.67% | 54,400 |
| Aug 6, 2026 | 842.00 | 857.00 | 837.00 | 840.00 | 840.00 | 0.24% | 32,100 |
| Aug 5, 2026 | 847.00 | 854.00 | 837.00 | 838.00 | 838.00 | -1.41% | 22,900 |
| Aug 4, 2026 | 864.00 | 864.00 | 850.00 | 850.00 | 850.00 | -1.62% | 41,500 |
| Aug 3, 2026 | 884.00 | 884.00 | 858.00 | 864.00 | 864.00 | -2.26% | 35,000 |
| 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 |