Artgreen. Co.,Ltd. (XNGO:3419)
Japan flag Japan · Delayed Price · Currency is JPY
2,002.00
-18.00 (-0.89%)
At close: Oct 10, 2025

Artgreen. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252,005.002,006.002,005.002,006.002,006.00-500
Oct 16, 20252,001.002,006.002,001.002,006.002,006.000.20%500
Oct 15, 20252,008.002,010.002,000.002,002.002,002.00-1,200
Oct 14, 20252,000.002,002.002,000.002,002.002,002.00-1,000
Oct 10, 20251,996.002,010.001,996.002,002.002,002.00-0.89%1,000
Oct 9, 20252,000.002,020.002,000.002,020.002,020.001.00%2,600
Oct 8, 20251,990.002,000.001,990.002,000.002,000.000.50%1,400
Oct 7, 20251,985.001,990.001,985.001,990.001,990.00-500
Oct 6, 20251,989.001,990.001,981.001,990.001,990.000.51%1,200
Oct 3, 20251,970.001,980.001,970.001,980.001,980.000.51%700
Oct 2, 20251,960.001,989.001,960.001,970.001,970.00-0.86%2,300
Oct 1, 20251,972.001,987.001,972.001,987.001,987.000.86%1,200
Sep 30, 20251,968.001,980.001,968.001,970.001,970.000.10%2,000
Sep 29, 20251,964.001,975.001,957.001,968.001,968.000.15%4,500
Sep 26, 20251,956.001,965.001,956.001,965.001,965.000.46%1,000
Sep 25, 20251,960.001,962.001,956.001,956.001,956.00-0.20%1,000
Sep 24, 20251,958.001,960.001,956.001,960.001,960.000.05%2,200
Sep 22, 20251,955.001,959.001,951.001,959.001,959.00-0.05%900
Sep 19, 20251,973.001,973.001,960.001,960.001,960.00-0.66%1,000
Sep 18, 20251,964.001,975.001,963.001,973.001,973.00-0.20%600
Sep 17, 20251,977.001,977.001,977.001,977.001,977.000.46%100
Sep 16, 20251,969.001,969.001,968.001,968.001,968.00-0.05%300
Sep 12, 20251,978.001,978.001,969.001,969.001,969.00-0.46%600
Sep 11, 20251,976.001,978.001,976.001,978.001,978.00-0.10%200
Sep 10, 20251,982.001,984.001,980.001,980.001,980.00-0.05%1,000
Sep 9, 20251,982.001,982.001,981.001,981.001,981.00-800
Sep 8, 20251,988.001,988.001,981.001,981.001,981.00-0.35%500
Sep 5, 20251,985.001,988.001,984.001,988.001,988.000.30%700
Sep 4, 20251,982.001,982.001,982.001,982.001,982.00-0.10%400
Sep 3, 20251,984.001,984.001,984.001,984.001,984.00-300
Sep 2, 20251,984.001,984.001,984.001,984.001,984.00-400
Sep 1, 20251,984.001,984.001,984.001,984.001,984.00-0.10%200
Aug 29, 20251,984.001,986.001,984.001,986.001,986.000.10%300
Aug 28, 20251,979.001,984.001,979.001,984.001,984.000.25%300
Aug 27, 20251,977.001,979.001,977.001,979.001,979.000.10%700
Aug 26, 20251,977.001,977.001,977.001,977.001,977.000.20%200
Aug 25, 20251,970.001,978.001,970.001,973.001,973.000.15%500
Aug 22, 20251,970.001,973.001,970.001,970.001,970.000.10%700
Aug 21, 20251,968.001,968.001,968.001,968.001,968.00-0.30%200
Aug 20, 20251,974.001,974.001,974.001,974.001,974.000.25%100
Aug 19, 20251,969.001,978.001,967.001,969.001,969.00-0.25%800
Aug 18, 20251,980.001,980.001,974.001,974.001,974.00-0.45%300
Aug 14, 20251,981.001,983.001,981.001,983.001,983.000.15%400
Aug 13, 20251,979.001,980.001,978.001,980.001,980.000.05%400
Aug 12, 20251,979.001,979.001,979.001,979.001,979.000.41%100
Aug 8, 20251,971.001,971.001,971.001,971.001,971.00-0.25%100
Aug 7, 20251,979.001,979.001,976.001,976.001,976.00-0.20%200
Aug 6, 20251,980.001,980.001,980.001,980.001,980.000.05%100
Aug 5, 20251,979.001,979.001,979.001,979.001,979.000.51%500
Aug 4, 20251,934.001,969.001,934.001,969.001,969.000.20%1,100