Artner Co., Ltd.(JP:2163)
Â¥933.00-3.00 (-0.32%)
JP:2163
Artner Co., Ltd. historical prices
Â¥933.00
At close:-3.00 (-0.32%)
Want to see JP:2163 full AI Analyst Report?
Artner Co., Ltd. (2163) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 938.00 | 938.00 | 928.00 | 933.00 | 933.00 | -0.32% | 12,800 | 0.46 |
| Nov 10, 2026 | 928.00 | 936.00 | 924.00 | 936.00 | 936.00 | +3.20% | 17,200 | 0.61 |
| Nov 09, 2026 | 914.00 | 928.00 | 914.00 | 919.00 | 919.00 | +1.32% | 24,300 | 0.86 |
| Nov 06, 2026 | 915.00 | 916.00 | 895.00 | 907.00 | 907.00 | -2.47% | 83,700 | 3.11 |
| Nov 05, 2026 | 926.00 | 944.00 | 926.00 | 930.00 | 930.00 | 0.00% | 23,200 | 0.84 |
| Nov 04, 2026 | 944.00 | 944.00 | 926.00 | 930.00 | 930.00 | -0.85% | 36,600 | 1.33 |
| Nov 03, 2026 | 938.00 | 945.00 | 936.00 | 938.00 | 938.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 940.00 | 945.00 | 936.00 | 938.00 | 938.00 | -0.53% | 21,100 | 0.76 |
| Oct 30, 2026 | 940.00 | 950.00 | 939.00 | 943.00 | 943.00 | +0.11% | 13,400 | 0.47 |
| Oct 29, 2026 | 939.00 | 945.00 | 936.00 | 942.00 | 942.00 | +0.43% | 15,000 | 0.51 |
| Oct 28, 2026 | 950.00 | 950.00 | 938.00 | 938.00 | 938.00 | -0.95% | 11,600 | 0.39 |
| Oct 27, 2026 | 955.00 | 957.00 | 944.00 | 947.00 | 947.00 | -0.53% | 18,900 | 0.59 |
| Oct 26, 2026 | 939.00 | 953.00 | 939.00 | 952.00 | 952.00 | +1.06% | 20,900 | 0.63 |
| Oct 23, 2026 | 961.00 | 961.00 | 935.00 | 942.00 | 942.00 | -0.84% | 54,800 | 1.68 |
| Oct 22, 2026 | 933.00 | 952.00 | 933.00 | 950.00 | 950.00 | +1.93% | 39,600 | 1.22 |
| Oct 21, 2026 | 930.00 | 936.00 | 926.00 | 932.00 | 932.00 | +0.32% | 29,200 | 0.90 |
| Oct 20, 2026 | 933.00 | 940.00 | 929.00 | 929.00 | 929.00 | -0.11% | 16,500 | 0.50 |
| Oct 19, 2026 | 937.00 | 939.00 | 930.00 | 930.00 | 930.00 | -0.75% | 24,200 | 0.73 |
| Oct 16, 2026 | 933.00 | 943.00 | 933.00 | 937.00 | 937.00 | +0.54% | 24,200 | 0.72 |
| Oct 15, 2026 | 935.00 | 940.00 | 932.00 | 932.00 | 932.00 | -0.85% | 25,700 | 0.77 |
| Oct 14, 2026 | 936.00 | 944.00 | 935.00 | 940.00 | 940.00 | +0.43% | 12,100 | 0.36 |
| Oct 13, 2026 | 930.00 | 940.00 | 930.00 | 936.00 | 936.00 | +0.75% | 13,200 | 0.39 |
| Oct 12, 2026 | 929.00 | 936.00 | 929.00 | 929.00 | 929.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 930.00 | 936.00 | 929.00 | 929.00 | 929.00 | -0.11% | 18,800 | 0.54 |
| Oct 08, 2026 | 933.00 | 933.00 | 925.00 | 930.00 | 930.00 | -0.85% | 29,200 | 0.84 |
| Oct 07, 2026 | 934.00 | 940.00 | 930.00 | 938.00 | 938.00 | +0.43% | 12,500 | 0.36 |
| Oct 06, 2026 | 922.00 | 934.00 | 922.00 | 934.00 | 934.00 | +1.19% | 21,700 | 0.62 |
| Oct 05, 2026 | 930.00 | 936.00 | 922.00 | 923.00 | 923.00 | -0.75% | 35,800 | 1.03 |
| Oct 02, 2026 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | -1.06% | 28,000 | 0.80 |
| Oct 01, 2026 | 950.00 | 950.00 | 937.00 | 940.00 | 940.00 | -0.84% | 28,000 | 0.80 |
| Sep 30, 2026 | 944.00 | 952.00 | 940.00 | 948.00 | 948.00 | +0.42% | 29,900 | 0.85 |
| Sep 29, 2026 | 952.00 | 957.00 | 944.00 | 944.00 | 944.00 | -1.36% | 18,800 | 0.52 |
| Sep 28, 2026 | 950.00 | 957.00 | 948.00 | 957.00 | 957.00 | +0.84% | 21,400 | 0.59 |
| Sep 25, 2026 | 954.00 | 955.00 | 946.00 | 949.00 | 949.00 | -0.42% | 20,000 | 0.55 |
| Sep 24, 2026 | 954.00 | 957.00 | 951.00 | 953.00 | 953.00 | -0.10% | 15,200 | 0.41 |
| Sep 23, 2026 | 956.00 | 956.00 | 948.00 | 954.00 | 954.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 956.00 | 956.00 | 948.00 | 954.00 | 954.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 956.00 | 956.00 | 948.00 | 954.00 | 954.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 956.00 | 956.00 | 948.00 | 954.00 | 954.00 | +0.32% | 21,900 | 0.57 |
| Sep 17, 2026 | 946.00 | 955.00 | 946.00 | 951.00 | 951.00 | +0.53% | 21,300 | 0.55 |
| Sep 16, 2026 | 949.00 | 955.00 | 945.00 | 946.00 | 946.00 | -0.73% | 15,600 | 0.40 |
| Sep 15, 2026 | 951.00 | 956.00 | 951.00 | 953.00 | 953.00 | +0.42% | 15,500 | 0.40 |
| Sep 14, 2026 | 938.00 | 954.00 | 938.00 | 949.00 | 949.00 | +1.50% | 26,500 | 0.66 |
| Sep 11, 2026 | 935.00 | 951.00 | 930.00 | 935.00 | 935.00 | 0.00% | 82,200 | 2.02 |
| Sep 10, 2026 | 953.00 | 970.00 | 921.00 | 935.00 | 935.00 | -2.50% | 359,000 | 9.94 |
| Sep 09, 2026 | 959.00 | 960.00 | 955.00 | 959.00 | 959.00 | 0.00% | 20,600 | 0.55 |
| Sep 08, 2026 | 963.00 | 963.00 | 958.00 | 959.00 | 959.00 | -0.21% | 18,000 | 0.48 |
| Sep 07, 2026 | 968.00 | 968.00 | 961.00 | 961.00 | 961.00 | -0.41% | 16,600 | 0.42 |
| Sep 04, 2026 | 960.00 | 968.00 | 960.00 | 965.00 | 965.00 | +0.63% | 16,300 | 0.41 |
| Sep 03, 2026 | 968.00 | 968.00 | 959.00 | 959.00 | 959.00 | -0.21% | 15,800 | 0.40 |
