Artgreen. Co.,Ltd. (XNGO:3419)
Japan · Delayed Price · Currency is JPY 1,828.00
-2.00 (-0.11%)
At close: Dec 1, 2025
Artgreen. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1,832.00 | 1,833.00 | 1,828.00 | 1,828.00 | 1,828.00 | -0.11% | 700 |
| Nov 28, 2025 | 1,833.00 | 1,833.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.11% | 800 |
| Nov 27, 2025 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.05% | 400 |
| Nov 26, 2025 | 1,843.00 | 1,843.00 | 1,831.00 | 1,831.00 | 1,831.00 | -0.11% | 500 |
| Nov 21, 2025 | 1,834.00 | 1,834.00 | 1,833.00 | 1,833.00 | 1,833.00 | -0.81% | 300 |
| Nov 20, 2025 | 1,855.00 | 1,859.00 | 1,836.00 | 1,848.00 | 1,848.00 | -0.11% | 700 |
| Nov 19, 2025 | 1,847.00 | 1,850.00 | 1,845.00 | 1,850.00 | 1,850.00 | 0.93% | 600 |
| Nov 18, 2025 | 1,834.00 | 1,848.00 | 1,833.00 | 1,833.00 | 1,833.00 | -0.92% | 500 |
| Nov 17, 2025 | 1,832.00 | 1,850.00 | 1,831.00 | 1,850.00 | 1,850.00 | 0.98% | 900 |
| Nov 13, 2025 | 1,845.00 | 1,850.00 | 1,832.00 | 1,832.00 | 1,832.00 | - | 700 |
| Nov 12, 2025 | 1,833.00 | 1,833.00 | 1,830.00 | 1,832.00 | 1,832.00 | -0.05% | 800 |
| Nov 11, 2025 | 1,832.00 | 1,850.00 | 1,830.00 | 1,833.00 | 1,833.00 | -0.11% | 700 |
| Nov 10, 2025 | 1,850.00 | 1,850.00 | 1,835.00 | 1,835.00 | 1,835.00 | -0.54% | 700 |
| Nov 7, 2025 | 1,823.00 | 1,850.00 | 1,823.00 | 1,845.00 | 1,845.00 | 1.21% | 600 |
| Nov 6, 2025 | 1,822.00 | 1,850.00 | 1,822.00 | 1,823.00 | 1,823.00 | 0.16% | 1,300 |
| Nov 5, 2025 | 1,835.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.67% | 800 |
| Nov 4, 2025 | 1,826.00 | 1,851.00 | 1,818.00 | 1,851.00 | 1,851.00 | 1.42% | 2,000 |
| Oct 31, 2025 | 1,820.00 | 1,825.00 | 1,805.00 | 1,825.00 | 1,825.00 | 0.27% | 2,100 |
| Oct 30, 2025 | 1,800.00 | 1,827.00 | 1,800.00 | 1,820.00 | 1,820.00 | -10.30% | 9,600 |
| Oct 29, 2025 | 2,050.00 | 2,053.00 | 2,029.00 | 2,029.00 | 2,029.00 | -0.93% | 5,400 |
| Oct 28, 2025 | 2,048.00 | 2,048.00 | 2,045.00 | 2,048.00 | 2,048.00 | -0.05% | 1,700 |
| Oct 27, 2025 | 2,038.00 | 2,050.00 | 2,038.00 | 2,049.00 | 2,049.00 | 0.39% | 1,700 |
| Oct 24, 2025 | 2,020.00 | 2,041.00 | 2,020.00 | 2,041.00 | 2,041.00 | 0.34% | 1,800 |
| Oct 23, 2025 | 2,024.00 | 2,034.00 | 2,020.00 | 2,034.00 | 2,034.00 | 0.59% | 1,100 |
| Oct 22, 2025 | 2,008.00 | 2,022.00 | 2,008.00 | 2,022.00 | 2,022.00 | 1.00% | 1,200 |
| Oct 21, 2025 | 2,000.00 | 2,002.00 | 2,000.00 | 2,002.00 | 2,002.00 | 0.20% | 900 |
| Oct 20, 2025 | 2,002.00 | 2,002.00 | 1,998.00 | 1,998.00 | 1,998.00 | -0.40% | 2,400 |
| Oct 17, 2025 | 2,005.00 | 2,006.00 | 2,005.00 | 2,006.00 | 2,006.00 | - | 500 |
| Oct 16, 2025 | 2,001.00 | 2,006.00 | 2,001.00 | 2,006.00 | 2,006.00 | 0.20% | 500 |
| Oct 15, 2025 | 2,008.00 | 2,010.00 | 2,000.00 | 2,002.00 | 2,002.00 | - | 1,200 |
| Oct 14, 2025 | 2,000.00 | 2,002.00 | 2,000.00 | 2,002.00 | 2,002.00 | - | 1,000 |
| Oct 10, 2025 | 1,996.00 | 2,010.00 | 1,996.00 | 2,002.00 | 2,002.00 | -0.89% | 1,000 |
| Oct 9, 2025 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,020.00 | 1.00% | 2,600 |
| Oct 8, 2025 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 0.50% | 1,400 |
| Oct 7, 2025 | 1,985.00 | 1,990.00 | 1,985.00 | 1,990.00 | 1,990.00 | - | 500 |
| Oct 6, 2025 | 1,989.00 | 1,990.00 | 1,981.00 | 1,990.00 | 1,990.00 | 0.51% | 1,200 |
| Oct 3, 2025 | 1,970.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,980.00 | 0.51% | 700 |
| Oct 2, 2025 | 1,960.00 | 1,989.00 | 1,960.00 | 1,970.00 | 1,970.00 | -0.86% | 2,300 |
| Oct 1, 2025 | 1,972.00 | 1,987.00 | 1,972.00 | 1,987.00 | 1,987.00 | 0.86% | 1,200 |
| Sep 30, 2025 | 1,968.00 | 1,980.00 | 1,968.00 | 1,970.00 | 1,970.00 | 0.10% | 2,000 |
| Sep 29, 2025 | 1,964.00 | 1,975.00 | 1,957.00 | 1,968.00 | 1,968.00 | 0.15% | 4,500 |
| Sep 26, 2025 | 1,956.00 | 1,965.00 | 1,956.00 | 1,965.00 | 1,965.00 | 0.46% | 1,000 |
| Sep 25, 2025 | 1,960.00 | 1,962.00 | 1,956.00 | 1,956.00 | 1,956.00 | -0.20% | 1,000 |
| Sep 24, 2025 | 1,958.00 | 1,960.00 | 1,956.00 | 1,960.00 | 1,960.00 | 0.05% | 2,200 |
| Sep 22, 2025 | 1,955.00 | 1,959.00 | 1,951.00 | 1,959.00 | 1,959.00 | -0.05% | 900 |
| Sep 19, 2025 | 1,973.00 | 1,973.00 | 1,960.00 | 1,960.00 | 1,960.00 | -0.66% | 1,000 |
| Sep 18, 2025 | 1,964.00 | 1,975.00 | 1,963.00 | 1,973.00 | 1,973.00 | -0.20% | 600 |
| Sep 17, 2025 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 0.46% | 100 |
| Sep 16, 2025 | 1,969.00 | 1,969.00 | 1,968.00 | 1,968.00 | 1,968.00 | -0.05% | 300 |
| Sep 12, 2025 | 1,978.00 | 1,978.00 | 1,969.00 | 1,969.00 | 1,969.00 | -0.46% | 600 |