Artgreen. Co.,Ltd. (XNGO:3419)
Japan · Delayed Price · Currency is JPY 1,909.00
-11.00 (-0.57%)
At close: Apr 27, 2026
Artgreen. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,920.00 | 1,921.00 | 1,909.00 | 1,909.00 | 1,909.00 | -0.57% | 800 |
| Apr 24, 2026 | 1,922.00 | 1,922.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.68% | 200 |
| Apr 23, 2026 | 1,920.00 | 1,920.00 | 1,907.00 | 1,907.00 | 1,907.00 | -0.26% | 200 |
| Apr 22, 2026 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | -0.31% | 100 |
| Apr 21, 2026 | 1,917.00 | 1,918.00 | 1,917.00 | 1,918.00 | 1,918.00 | 0.05% | 700 |
| Apr 20, 2026 | 1,915.00 | 1,917.00 | 1,910.00 | 1,917.00 | 1,917.00 | 0.10% | 500 |
| Apr 17, 2026 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.52% | 100 |
| Apr 16, 2026 | 1,910.00 | 1,911.00 | 1,902.00 | 1,905.00 | 1,905.00 | -0.26% | 500 |
| Apr 15, 2026 | 1,909.00 | 1,910.00 | 1,909.00 | 1,910.00 | 1,910.00 | 0.37% | 700 |
| Apr 14, 2026 | 1,909.00 | 1,909.00 | 1,903.00 | 1,903.00 | 1,903.00 | -0.31% | 300 |
| Apr 13, 2026 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | - | 200 |
| Apr 10, 2026 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | - | 100 |
| Apr 9, 2026 | 1,908.00 | 1,909.00 | 1,899.00 | 1,909.00 | 1,909.00 | 0.16% | 400 |
| Apr 8, 2026 | 1,908.00 | 1,908.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.53% | 200 |
| Apr 6, 2026 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 0.05% | 400 |
| Apr 3, 2026 | 1,914.00 | 1,914.00 | 1,895.00 | 1,895.00 | 1,895.00 | -1.15% | 200 |
| Apr 2, 2026 | 1,887.00 | 1,917.00 | 1,887.00 | 1,917.00 | 1,917.00 | 1.75% | 200 |
| Apr 1, 2026 | 1,911.00 | 1,911.00 | 1,883.00 | 1,884.00 | 1,884.00 | 0.05% | 900 |
| Mar 30, 2026 | 1,900.00 | 1,900.00 | 1,883.00 | 1,883.00 | 1,883.00 | -0.84% | 200 |
| Mar 27, 2026 | 1,881.00 | 1,899.00 | 1,881.00 | 1,899.00 | 1,899.00 | 1.01% | 300 |
| Mar 26, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.27% | 200 |
| Mar 23, 2026 | 1,860.00 | 1,885.00 | 1,852.00 | 1,885.00 | 1,885.00 | 0.91% | 700 |
| Mar 19, 2026 | 1,868.00 | 1,868.00 | 1,868.00 | 1,868.00 | 1,868.00 | 0.11% | 100 |
| Mar 18, 2026 | 1,865.00 | 1,866.00 | 1,865.00 | 1,866.00 | 1,866.00 | 0.32% | 300 |
| Mar 17, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.64% | 100 |
| Mar 16, 2026 | 1,908.00 | 1,908.00 | 1,872.00 | 1,872.00 | 1,872.00 | 0.11% | 500 |
| Mar 13, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 100 |
| Mar 12, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.53% | 200 |
| Mar 10, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.57% | 100 |
| Mar 6, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 2.14% | 100 |
| Mar 5, 2026 | 1,892.00 | 1,892.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.97% | 200 |
| Mar 4, 2026 | 1,879.00 | 1,879.00 | 1,852.00 | 1,852.00 | 1,852.00 | -1.65% | 500 |
| Mar 3, 2026 | 1,885.00 | 1,885.00 | 1,883.00 | 1,883.00 | 1,883.00 | -0.05% | 600 |
| Mar 2, 2026 | 1,900.00 | 1,900.00 | 1,884.00 | 1,884.00 | 1,884.00 | -0.84% | 700 |
| Feb 26, 2026 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.26% | 300 |
| Feb 25, 2026 | 1,953.00 | 1,953.00 | 1,901.00 | 1,905.00 | 1,905.00 | 1.33% | 500 |
| Feb 20, 2026 | 1,880.00 | 1,880.00 | 1,870.00 | 1,880.00 | 1,880.00 | 0.53% | 700 |
| Feb 19, 2026 | 1,879.00 | 1,879.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.81% | 400 |
| Feb 18, 2026 | 1,859.00 | 1,859.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0.16% | 500 |
| Feb 17, 2026 | 1,858.00 | 1,858.00 | 1,852.00 | 1,852.00 | 1,852.00 | -0.27% | 300 |
| Feb 16, 2026 | 1,859.00 | 1,859.00 | 1,856.00 | 1,857.00 | 1,857.00 | -0.11% | 900 |
| Feb 13, 2026 | 1,860.00 | 1,860.00 | 1,859.00 | 1,859.00 | 1,859.00 | -0.16% | 200 |
| Feb 12, 2026 | 1,856.00 | 1,862.00 | 1,856.00 | 1,862.00 | 1,862.00 | 0.38% | 300 |
| Feb 9, 2026 | 1,852.00 | 1,855.00 | 1,851.00 | 1,855.00 | 1,855.00 | -0.16% | 700 |
| Feb 6, 2026 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.05% | 100 |
| Feb 5, 2026 | 1,851.00 | 1,857.00 | 1,851.00 | 1,857.00 | 1,857.00 | 0.32% | 300 |
| Feb 4, 2026 | 1,852.00 | 1,852.00 | 1,851.00 | 1,851.00 | 1,851.00 | -0.22% | 400 |
| Feb 3, 2026 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | - | 200 |
| Feb 2, 2026 | 1,856.00 | 1,856.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0.27% | 200 |
| Jan 30, 2026 | 1,843.00 | 1,850.00 | 1,843.00 | 1,850.00 | 1,850.00 | -0.05% | 500 |