Artnature Inc. (TYO:7823)
Japan
· Delayed Price · Currency is JPY 808.00
0.00 (0.00%)
At close: Mar 9, 2026
Artnature Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 801.00 | 810.00 | 798.00 | 808.00 | 808.00 | - | 44,700 |
| Mar 6, 2026 | 810.00 | 810.00 | 803.00 | 808.00 | 808.00 | -0.74% | 48,600 |
| Mar 5, 2026 | 811.00 | 821.00 | 810.00 | 814.00 | 814.00 | 0.62% | 28,300 |
| Mar 4, 2026 | 801.00 | 809.00 | 798.00 | 809.00 | 809.00 | 0.50% | 81,400 |
| Mar 3, 2026 | 811.00 | 812.00 | 804.00 | 805.00 | 805.00 | -0.74% | 59,600 |
| Mar 2, 2026 | 815.00 | 817.00 | 811.00 | 811.00 | 811.00 | -1.22% | 35,200 |
| Feb 27, 2026 | 810.00 | 821.00 | 810.00 | 821.00 | 821.00 | 1.23% | 20,100 |
| Feb 26, 2026 | 819.00 | 819.00 | 811.00 | 811.00 | 811.00 | -0.49% | 24,900 |
| Feb 25, 2026 | 820.00 | 820.00 | 812.00 | 815.00 | 815.00 | -0.24% | 31,300 |
| Feb 24, 2026 | 818.00 | 822.00 | 813.00 | 817.00 | 817.00 | 0.86% | 28,200 |
| Feb 20, 2026 | 815.00 | 818.00 | 810.00 | 810.00 | 810.00 | -0.86% | 31,600 |
| Feb 19, 2026 | 819.00 | 819.00 | 811.00 | 817.00 | 817.00 | -0.24% | 19,000 |
| Feb 18, 2026 | 829.00 | 829.00 | 819.00 | 819.00 | 819.00 | -1.21% | 16,900 |
| Feb 17, 2026 | 838.00 | 839.00 | 829.00 | 829.00 | 829.00 | -1.07% | 21,700 |
| Feb 16, 2026 | 840.00 | 842.00 | 833.00 | 838.00 | 838.00 | 0.12% | 29,400 |
| Feb 13, 2026 | 837.00 | 843.00 | 834.00 | 837.00 | 837.00 | -0.59% | 15,800 |
| Feb 12, 2026 | 840.00 | 843.00 | 836.00 | 842.00 | 842.00 | 0.72% | 24,100 |
| Feb 10, 2026 | 835.00 | 845.00 | 835.00 | 836.00 | 836.00 | -0.12% | 28,500 |
| Feb 9, 2026 | 833.00 | 841.00 | 833.00 | 837.00 | 837.00 | 0.97% | 35,900 |
| Feb 6, 2026 | 826.00 | 830.00 | 824.00 | 829.00 | 829.00 | -0.24% | 21,900 |
| Feb 5, 2026 | 832.00 | 835.00 | 826.00 | 831.00 | 831.00 | 0.36% | 28,400 |
| Feb 4, 2026 | 823.00 | 828.00 | 818.00 | 828.00 | 828.00 | 0.24% | 33,900 |
| Feb 3, 2026 | 818.00 | 829.00 | 815.00 | 826.00 | 826.00 | 1.10% | 54,400 |
| Feb 2, 2026 | 828.00 | 832.00 | 814.00 | 817.00 | 817.00 | -0.85% | 42,200 |
| Jan 30, 2026 | 820.00 | 824.00 | 813.00 | 824.00 | 824.00 | 1.73% | 23,500 |
| Jan 29, 2026 | 820.00 | 825.00 | 810.00 | 810.00 | 810.00 | -1.10% | 51,300 |
| Jan 28, 2026 | 819.00 | 825.00 | 819.00 | 819.00 | 819.00 | -0.24% | 30,700 |
| Jan 27, 2026 | 832.00 | 832.00 | 818.00 | 821.00 | 821.00 | -2.15% | 31,400 |
| Jan 26, 2026 | 823.00 | 841.00 | 822.00 | 839.00 | 839.00 | 2.57% | 103,500 |
| Jan 23, 2026 | 820.00 | 825.00 | 818.00 | 818.00 | 818.00 | -0.49% | 27,100 |
| Jan 22, 2026 | 807.00 | 825.00 | 807.00 | 822.00 | 822.00 | 1.86% | 39,600 |
| Jan 21, 2026 | 808.00 | 810.00 | 805.00 | 807.00 | 807.00 | - | 22,300 |
| Jan 20, 2026 | 809.00 | 812.00 | 807.00 | 807.00 | 807.00 | -0.37% | 20,800 |
| Jan 19, 2026 | 813.00 | 813.00 | 809.00 | 810.00 | 810.00 | -0.37% | 16,500 |
| Jan 16, 2026 | 811.00 | 814.00 | 810.00 | 813.00 | 813.00 | 0.37% | 14,700 |
| Jan 15, 2026 | 807.00 | 812.00 | 807.00 | 810.00 | 810.00 | 0.12% | 23,000 |
| Jan 14, 2026 | 806.00 | 810.00 | 806.00 | 809.00 | 809.00 | 0.37% | 25,400 |
| Jan 13, 2026 | 809.00 | 810.00 | 806.00 | 806.00 | 806.00 | 0.37% | 32,100 |
| Jan 9, 2026 | 807.00 | 809.00 | 802.00 | 803.00 | 803.00 | -0.37% | 39,800 |
| Jan 8, 2026 | 809.00 | 810.00 | 806.00 | 806.00 | 806.00 | -0.25% | 28,600 |
| Jan 7, 2026 | 812.00 | 812.00 | 808.00 | 808.00 | 808.00 | -0.25% | 18,000 |
| Jan 6, 2026 | 811.00 | 813.00 | 808.00 | 810.00 | 810.00 | 0.25% | 36,400 |
| Jan 5, 2026 | 817.00 | 817.00 | 808.00 | 808.00 | 808.00 | - | 39,700 |
| Dec 30, 2025 | 815.00 | 815.00 | 808.00 | 808.00 | 808.00 | -0.49% | 14,400 |
| Dec 29, 2025 | 813.00 | 814.00 | 811.00 | 812.00 | 812.00 | - | 14,400 |
| Dec 26, 2025 | 811.00 | 812.00 | 808.00 | 812.00 | 812.00 | 0.62% | 14,000 |
| Dec 25, 2025 | 808.00 | 810.00 | 806.00 | 807.00 | 807.00 | -0.25% | 12,900 |
| Dec 24, 2025 | 822.00 | 822.00 | 807.00 | 809.00 | 809.00 | -1.22% | 26,900 |
| Dec 23, 2025 | 811.00 | 819.00 | 810.00 | 819.00 | 819.00 | 1.61% | 36,500 |
| Dec 22, 2025 | 810.00 | 811.00 | 806.00 | 806.00 | 806.00 | - | 21,800 |
| Dec 19, 2025 | 817.00 | 817.00 | 806.00 | 806.00 | 806.00 | -0.98% | 51,600 |
| Dec 18, 2025 | 813.00 | 816.00 | 808.00 | 814.00 | 814.00 | 0.62% | 39,600 |
| Dec 17, 2025 | 810.00 | 810.00 | 804.00 | 809.00 | 809.00 | 0.50% | 19,900 |
| Dec 16, 2025 | 816.00 | 816.00 | 805.00 | 805.00 | 805.00 | -1.11% | 18,200 |
| Dec 15, 2025 | 808.00 | 814.00 | 808.00 | 814.00 | 814.00 | 0.49% | 8,400 |
| Dec 12, 2025 | 807.00 | 811.00 | 807.00 | 810.00 | 810.00 | 1.12% | 28,700 |
| Dec 11, 2025 | 810.00 | 810.00 | 801.00 | 801.00 | 801.00 | -0.50% | 28,800 |
| Dec 10, 2025 | 812.00 | 812.00 | 805.00 | 805.00 | 805.00 | -0.37% | 40,100 |
| Dec 9, 2025 | 806.00 | 808.00 | 801.00 | 808.00 | 808.00 | 0.62% | 47,100 |
| Dec 8, 2025 | 808.00 | 810.00 | 803.00 | 803.00 | 803.00 | -0.50% | 42,200 |
| Dec 5, 2025 | 810.00 | 812.00 | 807.00 | 807.00 | 807.00 | -0.49% | 20,200 |
| Dec 4, 2025 | 812.00 | 813.00 | 805.00 | 811.00 | 811.00 | 0.37% | 21,500 |
| Dec 3, 2025 | 813.00 | 815.00 | 808.00 | 808.00 | 808.00 | -0.62% | 17,300 |
| Dec 2, 2025 | 821.00 | 821.00 | 811.00 | 813.00 | 813.00 | -0.37% | 15,500 |
| Dec 1, 2025 | 833.00 | 833.00 | 814.00 | 816.00 | 816.00 | -1.57% | 19,700 |
| Nov 28, 2025 | 828.00 | 831.00 | 825.00 | 829.00 | 829.00 | 0.73% | 13,200 |
| Nov 27, 2025 | 826.00 | 830.00 | 823.00 | 823.00 | 823.00 | 0.12% | 14,400 |
| Nov 26, 2025 | 823.00 | 827.00 | 822.00 | 822.00 | 822.00 | - | 15,800 |
| Nov 25, 2025 | 817.00 | 822.00 | 816.00 | 822.00 | 822.00 | -0.84% | 31,900 |
| Nov 21, 2025 | 819.00 | 830.00 | 819.00 | 829.00 | 829.00 | 1.34% | 24,900 |
| Nov 20, 2025 | 816.00 | 821.00 | 813.00 | 818.00 | 818.00 | 0.99% | 22,400 |
| Nov 19, 2025 | 811.00 | 816.00 | 810.00 | 810.00 | 810.00 | - | 15,700 |
| Nov 18, 2025 | 809.00 | 814.00 | 809.00 | 810.00 | 810.00 | - | 18,000 |
| Nov 17, 2025 | 819.00 | 819.00 | 807.00 | 810.00 | 810.00 | - | 16,900 |
| Nov 14, 2025 | 815.00 | 818.00 | 810.00 | 810.00 | 810.00 | -0.74% | 18,000 |
| Nov 13, 2025 | 817.00 | 820.00 | 815.00 | 816.00 | 816.00 | -0.12% | 17,000 |
| Nov 12, 2025 | 816.00 | 823.00 | 815.00 | 817.00 | 817.00 | 0.12% | 27,700 |
| Nov 11, 2025 | 822.00 | 824.00 | 809.00 | 816.00 | 816.00 | -0.61% | 22,100 |
| Nov 10, 2025 | 823.00 | 828.00 | 820.00 | 821.00 | 821.00 | -0.24% | 26,800 |
| Nov 7, 2025 | 830.00 | 831.00 | 816.00 | 823.00 | 823.00 | -1.08% | 23,700 |
| Nov 6, 2025 | 831.00 | 837.00 | 826.00 | 832.00 | 832.00 | -0.72% | 24,500 |
| Nov 5, 2025 | 838.00 | 842.00 | 826.00 | 838.00 | 838.00 | -0.36% | 47,300 |
| Nov 4, 2025 | 834.00 | 844.00 | 830.00 | 841.00 | 841.00 | -0.36% | 53,900 |
| Oct 31, 2025 | 841.00 | 845.00 | 815.00 | 844.00 | 844.00 | 4.07% | 109,800 |
| Oct 30, 2025 | 799.00 | 814.00 | 799.00 | 811.00 | 811.00 | 1.25% | 224,800 |
| Oct 29, 2025 | 804.00 | 808.00 | 796.00 | 801.00 | 801.00 | -0.25% | 69,300 |
| Oct 28, 2025 | 810.00 | 811.00 | 800.00 | 803.00 | 803.00 | -1.47% | 47,300 |
| Oct 27, 2025 | 811.00 | 815.00 | 811.00 | 815.00 | 815.00 | 0.25% | 35,300 |
| Oct 24, 2025 | 812.00 | 814.00 | 809.00 | 813.00 | 813.00 | -0.37% | 21,400 |
| Oct 23, 2025 | 810.00 | 818.00 | 810.00 | 816.00 | 816.00 | 0.62% | 23,700 |
| Oct 22, 2025 | 810.00 | 814.00 | 808.00 | 811.00 | 811.00 | 0.12% | 35,500 |
| Oct 21, 2025 | 810.00 | 814.00 | 808.00 | 810.00 | 810.00 | - | 19,400 |
| Oct 20, 2025 | 807.00 | 813.00 | 807.00 | 810.00 | 810.00 | 0.62% | 19,000 |
| Oct 17, 2025 | 807.00 | 807.00 | 800.00 | 805.00 | 805.00 | -0.25% | 21,000 |
| Oct 16, 2025 | 800.00 | 808.00 | 800.00 | 807.00 | 807.00 | 0.25% | 36,300 |
| Oct 15, 2025 | 793.00 | 805.00 | 786.00 | 805.00 | 805.00 | 2.55% | 47,900 |
| Oct 14, 2025 | 793.00 | 800.00 | 785.00 | 785.00 | 785.00 | -1.63% | 51,100 |
| Oct 10, 2025 | 803.00 | 806.00 | 797.00 | 798.00 | 798.00 | -1.12% | 52,400 |
| Oct 9, 2025 | 811.00 | 811.00 | 803.00 | 807.00 | 807.00 | -0.49% | 34,500 |
| Oct 8, 2025 | 810.00 | 815.00 | 807.00 | 811.00 | 811.00 | -0.25% | 24,600 |