Artnature Inc.(JP:7823)
Â¥774.00+1.00 (+0.13%)
JP:7823
Artnature Inc. historical prices
Â¥774.00
At close:+1.00 (+0.13%)
Want to see JP:7823 full AI Analyst Report?
Artnature Inc. (7823) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 778.00 | 786.00 | 774.00 | 774.00 | 774.00 | +0.13% | 48,000 | 0.66 |
| Nov 10, 2026 | 778.00 | 778.00 | 770.00 | 773.00 | 773.00 | +2.93% | 20,000 | 0.27 |
| Nov 09, 2026 | 762.00 | 773.00 | 753.00 | 773.00 | 773.00 | +2.93% | 27,700 | 0.37 |
| Nov 06, 2026 | 758.00 | 762.00 | 749.00 | 751.00 | 751.00 | -1.44% | 89,100 | 1.23 |
| Nov 05, 2026 | 751.00 | 765.00 | 751.00 | 762.00 | 762.00 | +1.87% | 34,700 | 0.48 |
| Nov 04, 2026 | 755.00 | 759.00 | 747.00 | 748.00 | 748.00 | -0.66% | 40,000 | 0.55 |
| Nov 03, 2026 | 753.00 | 761.00 | 753.00 | 753.00 | 753.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 759.00 | 761.00 | 753.00 | 753.00 | 753.00 | -0.26% | 26,100 | 0.36 |
| Oct 30, 2026 | 760.00 | 767.00 | 754.00 | 755.00 | 755.00 | 0.00% | 35,200 | 0.48 |
| Oct 29, 2026 | 750.00 | 758.00 | 746.00 | 755.00 | 755.00 | +0.67% | 306,600 | 4.43 |
| Oct 28, 2026 | 767.00 | 767.00 | 750.00 | 750.00 | 750.00 | -2.34% | 76,800 | 1.12 |
| Oct 27, 2026 | 778.00 | 778.00 | 767.00 | 768.00 | 768.00 | -1.66% | 45,900 | 0.68 |
| Oct 26, 2026 | 792.00 | 792.00 | 776.00 | 781.00 | 781.00 | -1.39% | 44,400 | 0.65 |
| Oct 23, 2026 | 788.00 | 805.00 | 785.00 | 792.00 | 792.00 | +1.15% | 136,200 | 2.05 |
| Oct 22, 2026 | 783.00 | 787.00 | 780.00 | 783.00 | 783.00 | +0.38% | 31,100 | 0.47 |
| Oct 21, 2026 | 794.00 | 794.00 | 778.00 | 780.00 | 780.00 | -1.76% | 38,700 | 0.58 |
| Oct 20, 2026 | 790.00 | 803.00 | 785.00 | 794.00 | 794.00 | +0.51% | 92,400 | 1.42 |
| Oct 19, 2026 | 793.00 | 793.00 | 786.00 | 790.00 | 790.00 | -0.38% | 37,200 | 0.57 |
| Oct 16, 2026 | 785.00 | 793.00 | 784.00 | 793.00 | 793.00 | +1.41% | 49,100 | 0.76 |
| Oct 15, 2026 | 790.00 | 793.00 | 780.00 | 782.00 | 782.00 | -0.64% | 82,300 | 1.30 |
| Oct 14, 2026 | 781.00 | 795.00 | 771.00 | 787.00 | 787.00 | +1.29% | 181,600 | 2.99 |
| Oct 13, 2026 | 767.00 | 780.00 | 766.00 | 777.00 | 777.00 | +1.57% | 45,400 | 0.75 |
| Oct 12, 2026 | 765.00 | 770.00 | 757.00 | 765.00 | 765.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 758.00 | 770.00 | 757.00 | 765.00 | 765.00 | +0.39% | 45,900 | 0.77 |
| Oct 08, 2026 | 762.00 | 763.00 | 758.00 | 762.00 | 762.00 | -0.78% | 52,300 | 0.88 |
| Oct 07, 2026 | 763.00 | 770.00 | 763.00 | 768.00 | 768.00 | +0.13% | 51,300 | 0.86 |
| Oct 06, 2026 | 763.00 | 772.00 | 763.00 | 767.00 | 767.00 | -0.13% | 61,900 | 1.05 |
| Oct 05, 2026 | 765.00 | 774.00 | 762.00 | 768.00 | 768.00 | -0.13% | 79,600 | 1.37 |
| Oct 02, 2026 | 777.00 | 778.00 | 768.00 | 769.00 | 769.00 | -1.28% | 72,700 | 1.27 |
| Oct 01, 2026 | 787.00 | 789.00 | 779.00 | 779.00 | 779.00 | -1.89% | 72,600 | 1.29 |
| Sep 30, 2026 | 795.00 | 799.00 | 790.00 | 794.00 | 794.00 | -0.50% | 56,300 | 1.01 |
| Sep 29, 2026 | 803.00 | 806.00 | 793.00 | 798.00 | 798.00 | -1.36% | 212,600 | 4.04 |
| Sep 28, 2026 | 826.00 | 830.00 | 823.00 | 823.00 | 809.00 | 0.00% | 112,000 | 2.18 |
| Sep 25, 2026 | 822.00 | 832.00 | 822.00 | 823.00 | 809.00 | +0.12% | 136,400 | 2.75 |
| Sep 24, 2026 | 821.00 | 827.00 | 819.00 | 822.00 | 808.02 | -0.36% | 105,300 | 2.17 |
| Sep 23, 2026 | 825.00 | 832.00 | 820.00 | 825.00 | 810.97 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 825.00 | 832.00 | 820.00 | 825.00 | 810.97 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 825.00 | 832.00 | 820.00 | 825.00 | 810.97 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 823.00 | 832.00 | 820.00 | 825.00 | 810.97 | -0.24% | 86,200 | 1.78 |
| Sep 17, 2026 | 819.00 | 829.00 | 819.00 | 827.00 | 812.93 | +0.73% | 75,200 | 1.58 |
| Sep 16, 2026 | 828.00 | 833.00 | 820.00 | 821.00 | 807.03 | -0.96% | 68,100 | 1.45 |
| Sep 15, 2026 | 827.00 | 837.00 | 824.00 | 829.00 | 814.90 | +0.73% | 64,699 | 1.39 |
| Sep 14, 2026 | 816.00 | 826.00 | 816.00 | 823.00 | 809.00 | +0.49% | 35,700 | 0.77 |
| Sep 11, 2026 | 811.00 | 824.00 | 811.00 | 819.00 | 805.07 | +0.12% | 61,500 | 1.35 |
| Sep 10, 2026 | 812.00 | 826.00 | 812.00 | 818.00 | 804.09 | +0.25% | 36,600 | 0.81 |
| Sep 09, 2026 | 814.00 | 826.00 | 814.00 | 816.00 | 802.12 | -0.49% | 53,600 | 1.14 |
| Sep 08, 2026 | 831.00 | 831.00 | 818.00 | 820.00 | 806.05 | -1.68% | 39,600 | 0.85 |
| Sep 07, 2026 | 850.00 | 852.00 | 832.00 | 834.00 | 819.81 | -2.23% | 52,400 | 1.13 |
| Sep 04, 2026 | 847.00 | 857.00 | 843.00 | 853.00 | 838.49 | +0.24% | 37,400 | 0.80 |
| Sep 03, 2026 | 857.00 | 865.00 | 851.00 | 851.00 | 836.52 | -0.47% | 77,600 | 1.70 |
