Artgreen. Co.,Ltd. (XNGO:3419)
Japan · Delayed Price · Currency is JPY 1,964.00
-4.00 (-0.20%)
At close: Jul 17, 2026
Artgreen. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.05% | 100 |
| Jul 17, 2026 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | -0.20% | 100 |
| Jul 16, 2026 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | -0.81% | 100 |
| Jul 14, 2026 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | -0.05% | 100 |
| Jul 13, 2026 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | - | 200 |
| Jul 9, 2026 | 1,970.00 | 1,985.00 | 1,970.00 | 1,985.00 | 1,985.00 | - | 200 |
| Jul 8, 2026 | 1,974.00 | 1,985.00 | 1,974.00 | 1,985.00 | 1,985.00 | 0.92% | 300 |
| Jul 7, 2026 | 1,971.00 | 1,971.00 | 1,967.00 | 1,967.00 | 1,967.00 | 0.10% | 300 |
| Jul 6, 2026 | 1,962.00 | 1,965.00 | 1,962.00 | 1,965.00 | 1,965.00 | 0.20% | 500 |
| Jul 3, 2026 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 0.20% | 100 |
| Jul 2, 2026 | 1,955.00 | 1,957.00 | 1,955.00 | 1,957.00 | 1,957.00 | -0.15% | 300 |
| Jun 30, 2026 | 1,952.00 | 1,960.00 | 1,952.00 | 1,960.00 | 1,960.00 | 0.51% | 500 |
| Jun 29, 2026 | 1,949.00 | 1,950.00 | 1,944.00 | 1,950.00 | 1,950.00 | 0.52% | 700 |
| Jun 26, 2026 | 1,936.00 | 1,940.00 | 1,936.00 | 1,940.00 | 1,940.00 | -0.41% | 300 |
| Jun 25, 2026 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.72% | 100 |
| Jun 24, 2026 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.05% | 200 |
| Jun 23, 2026 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 0.16% | 100 |
| Jun 22, 2026 | 1,940.00 | 1,940.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.16% | 200 |
| Jun 19, 2026 | 1,925.00 | 1,949.00 | 1,925.00 | 1,927.00 | 1,927.00 | 0.10% | 400 |
| Jun 18, 2026 | 1,924.00 | 1,930.00 | 1,924.00 | 1,925.00 | 1,925.00 | 0.42% | 300 |
| Jun 17, 2026 | 1,930.00 | 1,930.00 | 1,913.00 | 1,917.00 | 1,917.00 | -2.19% | 300 |
| Jun 16, 2026 | 1,936.00 | 1,960.00 | 1,936.00 | 1,960.00 | 1,960.00 | - | 300 |
| Jun 15, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.51% | 100 |
| Jun 12, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 2.63% | 100 |
| Jun 11, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.52% | 100 |
| Jun 10, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | 100 |
| Jun 8, 2026 | 1,911.00 | 1,911.00 | 1,910.00 | 1,910.00 | 1,910.00 | -2.55% | 300 |
| Jun 2, 2026 | 1,951.00 | 1,975.00 | 1,951.00 | 1,960.00 | 1,960.00 | 0.46% | 300 |
| Jun 1, 2026 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | -0.86% | 100 |
| May 29, 2026 | 1,964.00 | 1,968.00 | 1,960.00 | 1,968.00 | 1,968.00 | 0.92% | 600 |
| May 28, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.52% | 400 |
| May 27, 2026 | 1,930.00 | 1,940.00 | 1,930.00 | 1,940.00 | 1,940.00 | 0.88% | 400 |
| May 26, 2026 | 1,915.00 | 1,923.00 | 1,910.00 | 1,923.00 | 1,923.00 | 0.68% | 900 |
| May 25, 2026 | 1,918.00 | 1,918.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.26% | 500 |
| May 22, 2026 | 1,914.00 | 1,915.00 | 1,908.00 | 1,915.00 | 1,915.00 | - | 500 |
| May 21, 2026 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.52% | 100 |
| May 19, 2026 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.78% | 200 |
| May 18, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.79% | 100 |
| May 14, 2026 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.52% | 100 |
| May 13, 2026 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 300 |
| May 12, 2026 | 1,904.00 | 1,915.00 | 1,904.00 | 1,915.00 | 1,915.00 | -1.44% | 300 |
| May 11, 2026 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 2.10% | 400 |
| May 8, 2026 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | -0.47% | 400 |
| May 7, 2026 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.53% | 100 |
| May 1, 2026 | 1,906.00 | 1,906.00 | 1,902.00 | 1,902.00 | 1,902.00 | -0.21% | 200 |
| Apr 30, 2026 | 1,910.00 | 1,910.00 | 1,906.00 | 1,906.00 | 1,906.00 | -0.16% | 400 |
| Apr 28, 2026 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | - | 100 |
| 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 |