Skip to main content
Artner Co., Ltd. (TYO:2163)
Japan flag Japan · Delayed Price · Currency is JPY
1,989.00
+12.00 (0.61%)
Mar 10, 2026, 1:48 PM JST

Artner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,000.002,016.001,990.002,012.002,012.000.35%12,700
Mar 5, 20261,994.002,015.001,980.002,005.002,005.002.98%22,000
Mar 4, 20261,961.001,975.001,919.001,947.001,947.00-2.26%72,700
Mar 3, 20262,021.002,021.001,992.001,992.001,992.00-1.78%29,000
Mar 2, 20262,045.002,045.002,015.002,028.002,028.00-0.83%25,800
Feb 27, 20262,026.002,045.002,026.002,045.002,045.000.94%27,300
Feb 26, 20262,015.002,035.002,015.002,026.002,026.000.55%15,800
Feb 25, 20262,009.002,022.002,005.002,015.002,015.000.45%19,600
Feb 24, 20262,011.002,011.001,993.002,006.002,006.00-0.30%27,900
Feb 20, 20262,026.002,026.002,001.002,012.002,012.00-0.98%19,500
Feb 19, 20262,033.002,033.002,004.002,032.002,032.000.25%43,300
Feb 18, 20262,045.002,045.002,021.002,027.002,027.00-0.64%25,700
Feb 17, 20262,045.002,045.002,020.002,040.002,040.00-0.49%36,600
Feb 16, 20262,020.002,050.002,011.002,050.002,050.001.99%25,400
Feb 13, 20262,042.002,042.002,010.002,010.002,010.00-1.57%40,300
Feb 12, 20262,061.002,065.002,041.002,042.002,042.00-0.73%31,200
Feb 10, 20262,042.002,064.002,042.002,057.002,057.000.69%36,400
Feb 9, 20262,063.002,068.002,032.002,043.002,043.00-0.87%36,100
Feb 6, 20262,068.002,068.002,041.002,061.002,061.00-0.24%24,000
Feb 5, 20262,050.002,067.002,048.002,066.002,066.000.68%18,200
Feb 4, 20262,041.002,057.002,038.002,052.002,052.000.54%33,000
Feb 3, 20262,068.002,068.002,040.002,041.002,041.00-0.05%26,300
Feb 2, 20262,075.002,081.002,041.002,042.002,042.00-1.40%48,200
Jan 30, 20262,068.002,081.002,055.002,071.002,071.000.68%41,100
Jan 29, 20262,061.002,070.002,042.002,057.002,057.00-2.97%112,000
Jan 28, 20262,142.002,145.002,120.002,120.002,078.04-0.56%60,900
Jan 27, 20262,145.002,150.002,123.002,132.002,089.80-0.61%53,800
Jan 26, 20262,190.002,190.002,145.002,145.002,102.54-2.10%81,700
Jan 23, 20262,181.002,193.002,176.002,191.002,147.631.01%51,100
Jan 22, 20262,168.002,179.002,160.002,169.002,126.070.23%38,000
Jan 21, 20262,153.002,164.002,139.002,164.002,121.170.51%48,600
Jan 20, 20262,186.002,186.002,151.002,153.002,110.39-1.60%48,700
Jan 19, 20262,198.002,198.002,167.002,188.002,144.69-0.50%46,700
Jan 16, 20262,204.002,204.002,183.002,199.002,155.480.05%34,600
Jan 15, 20262,192.002,202.002,186.002,198.002,154.500.23%33,900
Jan 14, 20262,210.002,216.002,193.002,193.002,149.59-0.59%51,900
Jan 13, 20262,221.002,225.002,196.002,206.002,162.34-0.32%68,200
Jan 9, 20262,222.002,225.002,209.002,213.002,169.20-0.23%39,600
Jan 8, 20262,240.002,250.002,206.002,218.002,174.10-0.81%67,300
Jan 7, 20262,235.002,258.002,221.002,236.002,191.741.27%51,200
Jan 6, 20262,192.002,224.002,187.002,208.002,164.302.22%61,400
Jan 5, 20262,161.002,188.002,143.002,160.002,117.251.98%72,800
Dec 30, 20252,123.002,128.002,114.002,118.002,076.080.24%21,900
Dec 29, 20252,092.002,130.002,075.002,113.002,071.181.93%41,900
Dec 26, 20252,070.002,073.002,060.002,073.002,031.970.53%17,000
Dec 25, 20252,074.002,080.002,062.002,062.002,021.19-0.58%12,500
Dec 24, 20252,074.002,074.002,064.002,074.002,032.950.14%5,500
Dec 23, 20252,076.002,092.002,060.002,071.002,030.01-0.14%24,900
Dec 22, 20252,071.002,076.002,061.002,074.002,032.950.68%27,700
Dec 19, 20252,049.002,060.002,048.002,060.002,019.230.93%15,600
Dec 18, 20252,028.002,049.002,021.002,041.002,000.600.64%14,800
Dec 17, 20252,040.002,040.002,026.002,028.001,987.86-0.64%10,600
Dec 16, 20252,045.002,045.002,036.002,041.002,000.60-0.20%10,900
Dec 15, 20252,025.002,046.002,025.002,045.002,004.520.39%27,400
Dec 12, 20252,047.002,048.002,024.002,037.001,996.680.25%15,900
Dec 11, 20252,048.002,053.002,017.002,032.001,991.78-0.49%24,500
Dec 10, 20252,007.002,044.002,007.002,042.002,001.581.85%28,500
Dec 9, 20252,000.002,019.001,995.002,005.001,965.320.25%32,000
Dec 8, 20252,044.002,054.001,950.002,000.001,960.41-1.48%130,800
Dec 5, 20252,021.002,030.002,018.002,030.001,989.820.20%9,900
Dec 4, 20252,020.002,027.002,015.002,026.001,985.900.30%7,800
Dec 3, 20252,021.002,021.002,006.002,020.001,980.02-0.39%15,900
Dec 2, 20252,014.002,028.002,007.002,028.001,987.860.60%10,800
Dec 1, 20252,025.002,041.002,011.002,016.001,976.10-0.30%20,900
Nov 28, 20252,021.002,025.002,017.002,022.001,981.980.15%7,800
Nov 27, 20252,015.002,028.002,015.002,019.001,979.040.40%11,500
Nov 26, 20252,010.002,012.001,997.002,011.001,971.200.50%13,600
Nov 25, 20251,983.002,008.001,979.002,001.001,961.391.01%23,700
Nov 21, 20251,947.001,986.001,947.001,981.001,941.791.33%15,700
Nov 20, 20251,958.001,967.001,947.001,955.001,916.310.41%15,900
Nov 19, 20251,950.001,964.001,935.001,947.001,908.46-0.26%15,000
Nov 18, 20251,965.001,965.001,939.001,952.001,913.36-1.01%21,800
Nov 17, 20251,982.001,984.001,965.001,972.001,932.97-0.55%8,100
Nov 14, 20251,961.001,983.001,945.001,983.001,943.751.07%13,900
Nov 13, 20251,987.001,995.001,945.001,962.001,923.17-0.81%35,700
Nov 12, 20251,973.001,989.001,972.001,978.001,938.850.25%15,100
Nov 11, 20251,971.001,975.001,962.001,973.001,933.950.15%8,000
Nov 10, 20251,967.001,977.001,962.001,970.001,931.010.87%8,500
Nov 7, 20251,956.001,969.001,948.001,953.001,914.34-0.15%17,000
Nov 6, 20251,956.001,971.001,954.001,956.001,917.290.20%14,400
Nov 5, 20251,975.001,975.001,934.001,952.001,913.36-1.06%20,000
Nov 4, 20251,966.001,976.001,960.001,973.001,933.95-11,200
Oct 31, 20251,988.001,988.001,963.001,973.001,933.95-0.60%12,400
Oct 30, 20251,960.001,986.001,957.001,985.001,945.711.17%17,800
Oct 29, 20251,997.001,997.001,955.001,962.001,923.17-1.46%17,100
Oct 28, 20252,004.002,009.001,991.001,991.001,951.59-0.40%12,700
Oct 27, 20251,988.002,003.001,985.001,999.001,959.431.37%19,000
Oct 24, 20251,993.001,993.001,965.001,972.001,932.97-0.55%28,600
Oct 23, 20251,977.001,984.001,961.001,983.001,943.750.20%23,000
Oct 22, 20251,951.001,979.001,947.001,979.001,939.831.75%33,200
Oct 21, 20251,946.001,951.001,940.001,945.001,906.50-0.05%11,300
Oct 20, 20251,956.001,956.001,944.001,946.001,907.480.41%20,300
Oct 17, 20251,963.001,971.001,938.001,938.001,899.64-1.27%15,300
Oct 16, 20251,949.001,975.001,947.001,963.001,924.150.67%17,600
Oct 15, 20251,953.001,956.001,940.001,950.001,911.401.46%22,100
Oct 14, 20251,950.001,950.001,922.001,922.001,883.96-2.39%49,000
Oct 10, 20252,005.002,005.001,960.001,969.001,930.03-2.52%32,300
Oct 9, 20252,010.002,024.002,005.002,020.001,980.020.75%28,400
Oct 8, 20252,009.002,019.002,005.002,005.001,965.32-0.25%22,300
Oct 7, 20252,009.002,018.002,004.002,010.001,970.22-0.10%16,600