Skip to main content
Artner Co., Ltd. (TYO:2163)
Japan flag Japan · Delayed Price · Currency is JPY
1,907.00
+14.00 (0.74%)
Apr 28, 2026, 3:30 PM JST

Artner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,893.001,910.001,893.001,907.001,907.000.74%6,000
Apr 27, 20261,910.001,917.001,893.001,893.001,893.00-0.68%23,700
Apr 24, 20261,920.001,920.001,902.001,906.001,906.00-0.21%12,800
Apr 23, 20261,920.001,927.001,905.001,910.001,910.00-1.04%13,200
Apr 22, 20261,937.001,937.001,926.001,930.001,930.00-0.36%7,600
Apr 21, 20261,949.001,952.001,930.001,937.001,937.00-0.62%23,400
Apr 20, 20261,949.001,958.001,945.001,949.001,949.000.05%12,600
Apr 17, 20261,949.001,960.001,948.001,948.001,948.00-0.05%10,900
Apr 16, 20261,963.001,967.001,948.001,949.001,949.00-0.56%13,300
Apr 15, 20261,958.001,971.001,948.001,960.001,960.000.10%28,200
Apr 14, 20261,952.001,971.001,952.001,958.001,958.000.05%17,100
Apr 13, 20261,960.001,970.001,953.001,957.001,957.00-0.15%9,500
Apr 10, 20261,987.001,990.001,958.001,960.001,960.00-0.96%14,600
Apr 9, 20261,987.001,987.001,970.001,979.001,979.000.05%11,400
Apr 8, 20261,980.001,989.001,964.001,978.001,978.000.51%29,600
Apr 7, 20261,961.001,977.001,960.001,968.001,968.000.41%13,100
Apr 6, 20261,960.001,966.001,957.001,960.001,960.000.51%12,800
Apr 3, 20261,955.001,965.001,948.001,950.001,950.00-0.31%10,900
Apr 2, 20261,956.001,967.001,939.001,956.001,956.000.62%26,100
Apr 1, 20261,940.001,944.001,924.001,944.001,944.001.89%14,600
Mar 31, 20261,904.001,928.001,900.001,908.001,908.00-0.10%14,500
Mar 30, 20261,906.001,913.001,887.001,910.001,910.00-1.09%46,000
Mar 27, 20261,922.001,939.001,916.001,931.001,931.000.05%21,900
Mar 26, 20261,957.001,957.001,919.001,930.001,930.00-0.97%19,300
Mar 25, 20261,948.001,959.001,940.001,949.001,949.000.83%27,500
Mar 24, 20261,932.001,943.001,921.001,933.001,933.001.05%36,300
Mar 23, 20261,950.001,950.001,905.001,913.001,913.00-1.39%60,400
Mar 19, 20261,970.001,982.001,940.001,940.001,940.00-1.32%44,400
Mar 18, 20261,965.001,975.001,957.001,966.001,966.000.51%30,300
Mar 17, 20261,948.001,979.001,947.001,956.001,956.001.03%43,900
Mar 16, 20261,948.001,954.001,931.001,936.001,936.00-0.67%34,700
Mar 13, 20261,945.001,990.001,930.001,949.001,949.00-0.20%76,400
Mar 12, 20261,980.001,980.001,947.001,953.001,953.00-1.36%31,400
Mar 11, 20262,000.002,003.001,977.001,980.001,980.00-0.35%24,700
Mar 10, 20262,016.002,019.001,981.001,987.001,987.000.51%17,900
Mar 9, 20261,962.001,979.001,947.001,977.001,977.00-1.74%53,600
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