Artnature Inc. (TYO:7823)
Japan
· Delayed Price · Currency is JPY 811.00
+7.00 (0.87%)
Apr 28, 2026, 3:30 PM JST
Artnature Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 808.00 | 813.00 | 807.00 | 811.00 | 811.00 | 0.87% | 20,000 |
| Apr 27, 2026 | 810.00 | 810.00 | 804.00 | 804.00 | 804.00 | -0.74% | 41,700 |
| Apr 24, 2026 | 811.00 | 812.00 | 807.00 | 810.00 | 810.00 | - | 18,200 |
| Apr 23, 2026 | 809.00 | 812.00 | 806.00 | 810.00 | 810.00 | 0.25% | 18,300 |
| Apr 22, 2026 | 811.00 | 814.00 | 808.00 | 808.00 | 808.00 | -0.37% | 11,200 |
| Apr 21, 2026 | 816.00 | 816.00 | 810.00 | 811.00 | 811.00 | -0.12% | 7,500 |
| Apr 20, 2026 | 825.00 | 825.00 | 812.00 | 812.00 | 812.00 | -1.69% | 20,300 |
| Apr 17, 2026 | 818.00 | 826.00 | 814.00 | 826.00 | 826.00 | 1.10% | 23,400 |
| Apr 16, 2026 | 816.00 | 817.00 | 812.00 | 817.00 | 817.00 | 0.74% | 10,800 |
| Apr 15, 2026 | 819.00 | 822.00 | 811.00 | 811.00 | 811.00 | -0.49% | 16,000 |
| Apr 14, 2026 | 823.00 | 825.00 | 810.00 | 815.00 | 815.00 | -1.21% | 13,400 |
| Apr 13, 2026 | 826.00 | 828.00 | 822.00 | 825.00 | 825.00 | -0.12% | 8,900 |
| Apr 10, 2026 | 831.00 | 831.00 | 823.00 | 826.00 | 826.00 | 0.36% | 10,900 |
| Apr 9, 2026 | 822.00 | 829.00 | 822.00 | 823.00 | 823.00 | 0.12% | 12,000 |
| Apr 8, 2026 | 836.00 | 836.00 | 822.00 | 822.00 | 822.00 | -0.72% | 26,700 |
| Apr 7, 2026 | 822.00 | 828.00 | 822.00 | 828.00 | 828.00 | 0.73% | 19,800 |
| Apr 6, 2026 | 824.00 | 824.00 | 820.00 | 822.00 | 822.00 | 0.12% | 9,300 |
| Apr 3, 2026 | 824.00 | 828.00 | 819.00 | 821.00 | 821.00 | -0.24% | 21,600 |
| Apr 2, 2026 | 825.00 | 827.00 | 815.00 | 823.00 | 823.00 | -0.24% | 21,800 |
| Apr 1, 2026 | 823.00 | 826.00 | 821.00 | 825.00 | 825.00 | 0.86% | 25,500 |
| Mar 31, 2026 | 812.00 | 822.00 | 812.00 | 818.00 | 818.00 | 0.86% | 20,700 |
| Mar 30, 2026 | 800.00 | 817.00 | 799.00 | 811.00 | 811.00 | -1.70% | 46,300 |
| Mar 27, 2026 | 822.00 | 828.00 | 820.00 | 825.00 | 811.00 | 0.24% | 48,100 |
| Mar 26, 2026 | 824.00 | 824.00 | 818.00 | 823.00 | 809.03 | -0.12% | 26,300 |
| Mar 25, 2026 | 813.00 | 827.00 | 813.00 | 824.00 | 810.02 | 1.73% | 40,200 |
| Mar 24, 2026 | 815.00 | 819.00 | 810.00 | 810.00 | 796.25 | -0.25% | 24,700 |
| Mar 23, 2026 | 811.00 | 815.00 | 807.00 | 812.00 | 798.22 | -2.64% | 28,400 |
| Mar 19, 2026 | 816.00 | 834.00 | 809.00 | 834.00 | 819.85 | 1.96% | 48,300 |
| Mar 18, 2026 | 811.00 | 818.00 | 811.00 | 818.00 | 804.12 | 0.86% | 19,000 |
| Mar 17, 2026 | 810.00 | 815.00 | 810.00 | 811.00 | 797.24 | 0.12% | 23,700 |
| Mar 16, 2026 | 809.00 | 812.00 | 808.00 | 810.00 | 796.25 | 0.37% | 19,700 |
| Mar 13, 2026 | 807.00 | 811.00 | 805.00 | 807.00 | 793.31 | -0.37% | 30,700 |
| Mar 12, 2026 | 809.00 | 810.00 | 804.00 | 810.00 | 796.25 | 0.25% | 40,700 |
| Mar 11, 2026 | 811.00 | 814.00 | 808.00 | 808.00 | 794.29 | -0.62% | 19,900 |
| Mar 10, 2026 | 814.00 | 814.00 | 809.00 | 813.00 | 799.20 | 0.62% | 34,300 |
| Mar 9, 2026 | 801.00 | 810.00 | 798.00 | 808.00 | 794.29 | - | 44,700 |
| Mar 6, 2026 | 810.00 | 810.00 | 803.00 | 808.00 | 794.29 | -0.74% | 48,600 |
| Mar 5, 2026 | 811.00 | 821.00 | 810.00 | 814.00 | 800.19 | 0.62% | 28,300 |
| Mar 4, 2026 | 801.00 | 809.00 | 798.00 | 809.00 | 795.27 | 0.50% | 81,400 |
| Mar 3, 2026 | 811.00 | 812.00 | 804.00 | 805.00 | 791.34 | -0.74% | 59,600 |
| Mar 2, 2026 | 815.00 | 817.00 | 811.00 | 811.00 | 797.24 | -1.22% | 35,200 |
| Feb 27, 2026 | 810.00 | 821.00 | 810.00 | 821.00 | 807.07 | 1.23% | 20,100 |
| Feb 26, 2026 | 819.00 | 819.00 | 811.00 | 811.00 | 797.24 | -0.49% | 24,900 |
| Feb 25, 2026 | 820.00 | 820.00 | 812.00 | 815.00 | 801.17 | -0.24% | 31,300 |
| Feb 24, 2026 | 818.00 | 822.00 | 813.00 | 817.00 | 803.14 | 0.86% | 28,200 |
| Feb 20, 2026 | 815.00 | 818.00 | 810.00 | 810.00 | 796.25 | -0.86% | 31,600 |
| Feb 19, 2026 | 819.00 | 819.00 | 811.00 | 817.00 | 803.14 | -0.24% | 19,000 |
| Feb 18, 2026 | 829.00 | 829.00 | 819.00 | 819.00 | 805.10 | -1.21% | 16,900 |
| Feb 17, 2026 | 838.00 | 839.00 | 829.00 | 829.00 | 814.93 | -1.07% | 21,700 |
| Feb 16, 2026 | 840.00 | 842.00 | 833.00 | 838.00 | 823.78 | 0.12% | 29,400 |
| Feb 13, 2026 | 837.00 | 843.00 | 834.00 | 837.00 | 822.80 | -0.59% | 15,800 |
| Feb 12, 2026 | 840.00 | 843.00 | 836.00 | 842.00 | 827.71 | 0.72% | 24,100 |
| Feb 10, 2026 | 835.00 | 845.00 | 835.00 | 836.00 | 821.81 | -0.12% | 28,500 |
| Feb 9, 2026 | 833.00 | 841.00 | 833.00 | 837.00 | 822.80 | 0.97% | 35,900 |
| Feb 6, 2026 | 826.00 | 830.00 | 824.00 | 829.00 | 814.93 | -0.24% | 21,900 |
| Feb 5, 2026 | 832.00 | 835.00 | 826.00 | 831.00 | 816.90 | 0.36% | 28,400 |
| Feb 4, 2026 | 823.00 | 828.00 | 818.00 | 828.00 | 813.95 | 0.24% | 33,900 |
| Feb 3, 2026 | 818.00 | 829.00 | 815.00 | 826.00 | 811.98 | 1.10% | 54,400 |
| Feb 2, 2026 | 828.00 | 832.00 | 814.00 | 817.00 | 803.14 | -0.85% | 42,200 |
| Jan 30, 2026 | 820.00 | 824.00 | 813.00 | 824.00 | 810.02 | 1.73% | 23,500 |
| Jan 29, 2026 | 820.00 | 825.00 | 810.00 | 810.00 | 796.25 | -1.10% | 51,300 |
| Jan 28, 2026 | 819.00 | 825.00 | 819.00 | 819.00 | 805.10 | -0.24% | 30,700 |
| Jan 27, 2026 | 832.00 | 832.00 | 818.00 | 821.00 | 807.07 | -2.15% | 31,400 |
| Jan 26, 2026 | 823.00 | 841.00 | 822.00 | 839.00 | 824.76 | 2.57% | 103,500 |
| Jan 23, 2026 | 820.00 | 825.00 | 818.00 | 818.00 | 804.12 | -0.49% | 27,100 |
| Jan 22, 2026 | 807.00 | 825.00 | 807.00 | 822.00 | 808.05 | 1.86% | 39,600 |
| Jan 21, 2026 | 808.00 | 810.00 | 805.00 | 807.00 | 793.31 | - | 22,300 |
| Jan 20, 2026 | 809.00 | 812.00 | 807.00 | 807.00 | 793.31 | -0.37% | 20,800 |
| Jan 19, 2026 | 813.00 | 813.00 | 809.00 | 810.00 | 796.25 | -0.37% | 16,500 |
| Jan 16, 2026 | 811.00 | 814.00 | 810.00 | 813.00 | 799.20 | 0.37% | 14,700 |
| Jan 15, 2026 | 807.00 | 812.00 | 807.00 | 810.00 | 796.25 | 0.12% | 23,000 |
| Jan 14, 2026 | 806.00 | 810.00 | 806.00 | 809.00 | 795.27 | 0.37% | 25,400 |
| Jan 13, 2026 | 809.00 | 810.00 | 806.00 | 806.00 | 792.32 | 0.37% | 32,100 |
| Jan 9, 2026 | 807.00 | 809.00 | 802.00 | 803.00 | 789.37 | -0.37% | 39,800 |
| Jan 8, 2026 | 809.00 | 810.00 | 806.00 | 806.00 | 792.32 | -0.25% | 28,600 |
| Jan 7, 2026 | 812.00 | 812.00 | 808.00 | 808.00 | 794.29 | -0.25% | 18,000 |
| Jan 6, 2026 | 811.00 | 813.00 | 808.00 | 810.00 | 796.25 | 0.25% | 36,400 |
| Jan 5, 2026 | 817.00 | 817.00 | 808.00 | 808.00 | 794.29 | - | 39,700 |
| Dec 30, 2025 | 815.00 | 815.00 | 808.00 | 808.00 | 794.29 | -0.49% | 14,400 |
| Dec 29, 2025 | 813.00 | 814.00 | 811.00 | 812.00 | 798.22 | - | 14,400 |
| Dec 26, 2025 | 811.00 | 812.00 | 808.00 | 812.00 | 798.22 | 0.62% | 14,000 |
| Dec 25, 2025 | 808.00 | 810.00 | 806.00 | 807.00 | 793.31 | -0.25% | 12,900 |
| Dec 24, 2025 | 822.00 | 822.00 | 807.00 | 809.00 | 795.27 | -1.22% | 26,900 |
| Dec 23, 2025 | 811.00 | 819.00 | 810.00 | 819.00 | 805.10 | 1.61% | 36,500 |
| Dec 22, 2025 | 810.00 | 811.00 | 806.00 | 806.00 | 792.32 | - | 21,800 |
| Dec 19, 2025 | 817.00 | 817.00 | 806.00 | 806.00 | 792.32 | -0.98% | 51,600 |
| Dec 18, 2025 | 813.00 | 816.00 | 808.00 | 814.00 | 800.19 | 0.62% | 39,600 |
| Dec 17, 2025 | 810.00 | 810.00 | 804.00 | 809.00 | 795.27 | 0.50% | 19,900 |
| Dec 16, 2025 | 816.00 | 816.00 | 805.00 | 805.00 | 791.34 | -1.11% | 18,200 |
| Dec 15, 2025 | 808.00 | 814.00 | 808.00 | 814.00 | 800.19 | 0.49% | 8,400 |
| Dec 12, 2025 | 807.00 | 811.00 | 807.00 | 810.00 | 796.25 | 1.12% | 28,700 |
| Dec 11, 2025 | 810.00 | 810.00 | 801.00 | 801.00 | 787.41 | -0.50% | 28,800 |
| Dec 10, 2025 | 812.00 | 812.00 | 805.00 | 805.00 | 791.34 | -0.37% | 40,100 |
| Dec 9, 2025 | 806.00 | 808.00 | 801.00 | 808.00 | 794.29 | 0.62% | 47,100 |
| Dec 8, 2025 | 808.00 | 810.00 | 803.00 | 803.00 | 789.37 | -0.50% | 42,200 |
| Dec 5, 2025 | 810.00 | 812.00 | 807.00 | 807.00 | 793.31 | -0.49% | 20,200 |
| Dec 4, 2025 | 812.00 | 813.00 | 805.00 | 811.00 | 797.24 | 0.37% | 21,500 |
| Dec 3, 2025 | 813.00 | 815.00 | 808.00 | 808.00 | 794.29 | -0.62% | 17,300 |
| Dec 2, 2025 | 821.00 | 821.00 | 811.00 | 813.00 | 799.20 | -0.37% | 15,500 |
| Dec 1, 2025 | 833.00 | 833.00 | 814.00 | 816.00 | 802.15 | -1.57% | 19,700 |