Artgreen. Co.,Ltd. (XNGO:3419)
Japan · Delayed Price · Currency is JPY 1,816.00
-7.00 (-0.38%)
At close: Nov 2, 2026
Artgreen. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,820.00 | 1,820.00 | 1,815.00 | 1,816.00 | 1,816.00 | -0.49% | 2,200 |
| Oct 29, 2026 | 1,839.00 | 1,879.00 | 1,819.00 | 1,825.00 | 1,825.00 | -8.70% | 8,100 |
| Oct 28, 2026 | 1,990.00 | 2,003.00 | 1,981.00 | 1,999.00 | 1,999.00 | 0.05% | 5,300 |
| Oct 27, 2026 | 1,994.00 | 1,999.00 | 1,993.00 | 1,998.00 | 1,998.00 | 0.10% | 2,200 |
| Oct 26, 2026 | 1,999.00 | 1,999.00 | 1,996.00 | 1,996.00 | 1,996.00 | -0.15% | 1,300 |
| Oct 23, 2026 | 1,991.00 | 1,999.00 | 1,991.00 | 1,999.00 | 1,999.00 | -0.05% | 1,600 |
| Oct 22, 2026 | 1,999.00 | 2,000.00 | 1,997.00 | 2,000.00 | 2,000.00 | 0.05% | 900 |
| Oct 21, 2026 | 1,999.00 | 1,999.00 | 1,997.00 | 1,999.00 | 1,999.00 | -0.10% | 900 |
| Oct 20, 2026 | 2,001.00 | 2,001.00 | 1,999.00 | 2,001.00 | 2,001.00 | 0.05% | 1,000 |
| Oct 19, 2026 | 1,998.00 | 2,000.00 | 1,998.00 | 2,000.00 | 2,000.00 | - | 700 |
| Oct 16, 2026 | 2,000.00 | 2,000.00 | 1,989.00 | 2,000.00 | 2,000.00 | -0.10% | 1,100 |
| Oct 15, 2026 | 2,001.00 | 2,002.00 | 2,000.00 | 2,002.00 | 2,002.00 | -0.05% | 600 |
| Oct 14, 2026 | 2,001.00 | 2,003.00 | 2,000.00 | 2,003.00 | 2,003.00 | 0.10% | 700 |
| Oct 13, 2026 | 2,000.00 | 2,003.00 | 2,000.00 | 2,001.00 | 2,001.00 | 0.05% | 1,300 |
| Oct 9, 2026 | 1,999.00 | 2,000.00 | 1,999.00 | 2,000.00 | 2,000.00 | 0.05% | 300 |
| Oct 8, 2026 | 1,988.00 | 1,999.00 | 1,988.00 | 1,999.00 | 1,999.00 | 0.55% | 400 |
| Oct 7, 2026 | 1,983.00 | 1,988.00 | 1,983.00 | 1,988.00 | 1,988.00 | 0.25% | 800 |
| Oct 6, 2026 | 1,980.00 | 1,983.00 | 1,980.00 | 1,983.00 | 1,983.00 | 0.15% | 900 |
| Oct 5, 2026 | 1,978.00 | 1,980.00 | 1,978.00 | 1,980.00 | 1,980.00 | -0.05% | 400 |
| Oct 2, 2026 | 1,978.00 | 1,981.00 | 1,975.00 | 1,981.00 | 1,981.00 | 0.30% | 1,200 |
| Oct 1, 2026 | 1,975.00 | 1,980.00 | 1,967.00 | 1,975.00 | 1,975.00 | 0.41% | 1,200 |
| Sep 30, 2026 | 1,975.00 | 1,980.00 | 1,967.00 | 1,967.00 | 1,967.00 | -0.41% | 2,200 |
| Sep 29, 2026 | 1,968.00 | 1,980.00 | 1,968.00 | 1,975.00 | 1,975.00 | 0.41% | 1,200 |
| Sep 28, 2026 | 1,978.00 | 1,979.00 | 1,967.00 | 1,967.00 | 1,967.00 | -0.56% | 1,100 |
| Sep 25, 2026 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | - | 400 |
| Sep 24, 2026 | 1,978.00 | 1,988.00 | 1,978.00 | 1,978.00 | 1,978.00 | - | 900 |
| Sep 18, 2026 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1.07% | 200 |
| Sep 17, 2026 | 1,970.00 | 1,970.00 | 1,957.00 | 1,957.00 | 1,957.00 | -1.01% | 300 |
| Sep 16, 2026 | 1,980.00 | 1,980.00 | 1,977.00 | 1,977.00 | 1,977.00 | -0.65% | 400 |
| Sep 15, 2026 | 1,979.00 | 1,990.00 | 1,955.00 | 1,990.00 | 1,990.00 | 1.95% | 800 |
| Sep 14, 2026 | 1,958.00 | 1,959.00 | 1,950.00 | 1,952.00 | 1,952.00 | -0.41% | 1,300 |
| Sep 11, 2026 | 1,978.00 | 1,978.00 | 1,960.00 | 1,960.00 | 1,960.00 | -0.51% | 400 |
| Sep 10, 2026 | 1,977.00 | 1,977.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.40% | 500 |
| Sep 9, 2026 | 1,996.00 | 1,996.00 | 1,978.00 | 1,978.00 | 1,978.00 | -0.85% | 700 |
| Sep 8, 2026 | 1,990.00 | 1,995.00 | 1,980.00 | 1,995.00 | 1,995.00 | - | 1,000 |
| Sep 7, 2026 | 1,987.00 | 1,995.00 | 1,985.00 | 1,995.00 | 1,995.00 | 0.35% | 800 |
| Sep 4, 2026 | 1,996.00 | 1,996.00 | 1,988.00 | 1,988.00 | 1,988.00 | -0.30% | 400 |
| Sep 3, 2026 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | - | 100 |
| Sep 2, 2026 | 1,986.00 | 1,994.00 | 1,986.00 | 1,994.00 | 1,994.00 | 0.25% | 200 |
| Sep 1, 2026 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | -0.05% | 100 |
| Aug 31, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.20% | 100 |
| Aug 28, 2026 | 1,996.00 | 1,996.00 | 1,986.00 | 1,986.00 | 1,986.00 | 0.25% | 600 |
| Aug 27, 2026 | 1,991.00 | 2,000.00 | 1,981.00 | 1,981.00 | 1,981.00 | -0.50% | 700 |
| Aug 26, 2026 | 1,979.00 | 1,991.00 | 1,979.00 | 1,991.00 | 1,991.00 | 0.56% | 300 |
| Aug 25, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | 300 |
| Aug 24, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.05% | 300 |
| Aug 21, 2026 | 1,977.00 | 1,979.00 | 1,977.00 | 1,979.00 | 1,979.00 | 0.05% | 200 |
| Aug 20, 2026 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.10% | 200 |
| Aug 19, 2026 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.10% | 100 |
| Aug 18, 2026 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | -0.25% | 100 |