Artgreen. Co.,Ltd. (XNGO:3419)
Japan · Delayed Price · Currency is JPY 1,956.00
-4.00 (-0.20%)
At close: Sep 25, 2025
Artgreen. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 1,976.00 | 1,978.00 | 1,976.00 | 1,978.00 | 1,978.00 | -0.10% | 200 |
| Sep 10, 2025 | 1,982.00 | 1,984.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.05% | 1,000 |
| Sep 9, 2025 | 1,982.00 | 1,982.00 | 1,981.00 | 1,981.00 | 1,981.00 | - | 800 |
| Sep 8, 2025 | 1,988.00 | 1,988.00 | 1,981.00 | 1,981.00 | 1,981.00 | -0.35% | 500 |
| Sep 5, 2025 | 1,985.00 | 1,988.00 | 1,984.00 | 1,988.00 | 1,988.00 | 0.30% | 700 |
| Sep 4, 2025 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | -0.10% | 400 |
| Sep 3, 2025 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | - | 300 |
| Sep 2, 2025 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | - | 400 |
| Sep 1, 2025 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | -0.10% | 200 |
| Aug 29, 2025 | 1,984.00 | 1,986.00 | 1,984.00 | 1,986.00 | 1,986.00 | 0.10% | 300 |
| Aug 28, 2025 | 1,979.00 | 1,984.00 | 1,979.00 | 1,984.00 | 1,984.00 | 0.25% | 300 |
| Aug 27, 2025 | 1,977.00 | 1,979.00 | 1,977.00 | 1,979.00 | 1,979.00 | 0.10% | 700 |
| Aug 26, 2025 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 0.20% | 200 |
| Aug 25, 2025 | 1,970.00 | 1,978.00 | 1,970.00 | 1,973.00 | 1,973.00 | 0.15% | 500 |
| Aug 22, 2025 | 1,970.00 | 1,973.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.10% | 700 |
| Aug 21, 2025 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | -0.30% | 200 |
| Aug 20, 2025 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.25% | 100 |
| Aug 19, 2025 | 1,969.00 | 1,978.00 | 1,967.00 | 1,969.00 | 1,969.00 | -0.25% | 800 |
| Aug 18, 2025 | 1,980.00 | 1,980.00 | 1,974.00 | 1,974.00 | 1,974.00 | -0.45% | 300 |
| Aug 14, 2025 | 1,981.00 | 1,983.00 | 1,981.00 | 1,983.00 | 1,983.00 | 0.15% | 400 |
| Aug 13, 2025 | 1,979.00 | 1,980.00 | 1,978.00 | 1,980.00 | 1,980.00 | 0.05% | 400 |
| Aug 12, 2025 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 0.41% | 100 |
| Aug 8, 2025 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | -0.25% | 100 |
| Aug 7, 2025 | 1,979.00 | 1,979.00 | 1,976.00 | 1,976.00 | 1,976.00 | -0.20% | 200 |
| Aug 6, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.05% | 100 |
| Aug 5, 2025 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 0.51% | 500 |
| Aug 4, 2025 | 1,934.00 | 1,969.00 | 1,934.00 | 1,969.00 | 1,969.00 | 0.20% | 1,100 |
| Aug 1, 2025 | 1,977.00 | 1,977.00 | 1,965.00 | 1,965.00 | 1,965.00 | -0.66% | 400 |
| Jul 31, 2025 | 1,979.00 | 1,979.00 | 1,978.00 | 1,978.00 | 1,978.00 | -0.05% | 200 |
| Jul 30, 2025 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | - | 100 |
| Jul 29, 2025 | 1,970.00 | 1,980.00 | 1,970.00 | 1,979.00 | 1,979.00 | 0.66% | 400 |
| Jul 28, 2025 | 1,965.00 | 1,967.00 | 1,965.00 | 1,966.00 | 1,966.00 | 0.05% | 600 |
| Jul 25, 2025 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.26% | 100 |
| Jul 24, 2025 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.51% | 100 |
| Jul 22, 2025 | 1,983.00 | 1,983.00 | 1,920.00 | 1,950.00 | 1,950.00 | -1.56% | 1,800 |
| Jul 18, 2025 | 1,985.00 | 1,985.00 | 1,981.00 | 1,981.00 | 1,981.00 | -0.20% | 500 |
| Jul 17, 2025 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | - | 200 |
| Jul 16, 2025 | 1,983.00 | 1,985.00 | 1,983.00 | 1,985.00 | 1,985.00 | -0.15% | 200 |
| Jul 14, 2025 | 1,985.00 | 1,988.00 | 1,984.00 | 1,988.00 | 1,988.00 | -0.05% | 300 |
| Jul 11, 2025 | 1,980.00 | 1,989.00 | 1,980.00 | 1,989.00 | 1,989.00 | 0.05% | 400 |
| Jul 10, 2025 | 1,981.00 | 1,988.00 | 1,981.00 | 1,988.00 | 1,988.00 | 0.05% | 300 |