Artgreen. Co.,Ltd. (XNGO:3419)
Japan · Delayed Price · Currency is JPY 1,817.00
-34.00 (-1.84%)
At close: Dec 23, 2025
Artgreen. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1,816.00 | 1,864.00 | 1,815.00 | 1,817.00 | 1,817.00 | -1.84% | 400 |
| Dec 22, 2025 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | -0.22% | 200 |
| Dec 19, 2025 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | -0.27% | 100 |
| Dec 18, 2025 | 1,821.00 | 1,870.00 | 1,820.00 | 1,860.00 | 1,860.00 | -1.12% | 600 |
| Dec 17, 2025 | 1,885.00 | 1,885.00 | 1,880.00 | 1,881.00 | 1,881.00 | 4.15% | 600 |
| Dec 16, 2025 | 1,816.00 | 1,816.00 | 1,806.00 | 1,806.00 | 1,806.00 | -0.61% | 600 |
| Dec 15, 2025 | 1,810.00 | 2,180.00 | 1,810.00 | 1,817.00 | 1,817.00 | 0.89% | 3,600 |
| Dec 12, 2025 | 1,810.00 | 1,830.00 | 1,801.00 | 1,801.00 | 1,801.00 | -0.50% | 1,000 |
| Dec 11, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.44% | 300 |
| Dec 10, 2025 | 1,826.00 | 1,826.00 | 1,818.00 | 1,818.00 | 1,818.00 | -0.76% | 1,200 |
| Dec 9, 2025 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | - | 100 |
| Dec 8, 2025 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | - | 200 |
| Dec 4, 2025 | 1,826.00 | 1,832.00 | 1,825.00 | 1,832.00 | 1,832.00 | -0.16% | 500 |
| Dec 2, 2025 | 1,827.00 | 1,835.00 | 1,827.00 | 1,835.00 | 1,835.00 | 0.38% | 200 |
| 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 |