Artner Co., Ltd. 2163
TSE · Japan · Commercial Services
¥931.00-9.00 (-0.96%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥934.00 | -0.64% | ¥940.00 | ¥940.00 | ¥934.00 | 10.20K |
| 2026-10-01 | ¥940.00 | -0.84% | ¥950.00 | ¥950.00 | ¥937.00 | 28.00K |
| 2026-09-30 | ¥948.00 | +0.42% | ¥944.00 | ¥952.00 | ¥940.00 | 29.90K |
| 2026-09-29 | ¥944.00 | -1.36% | ¥952.00 | ¥957.00 | ¥944.00 | 18.80K |
| 2026-09-28 | ¥957.00 | +0.84% | ¥950.00 | ¥957.00 | ¥948.00 | 21.40K |
| 2026-09-25 | ¥949.00 | -0.42% | ¥954.00 | ¥955.00 | ¥946.00 | 20.00K |
| 2026-09-24 | ¥953.00 | -0.10% | ¥954.00 | ¥957.00 | ¥951.00 | 15.20K |
| 2026-09-18 | ¥954.00 | +0.32% | ¥956.00 | ¥956.00 | ¥948.00 | 21.90K |
| 2026-09-17 | ¥951.00 | +0.53% | ¥946.00 | ¥955.00 | ¥946.00 | 21.30K |
| 2026-09-16 | ¥946.00 | -0.73% | ¥949.00 | ¥955.00 | ¥945.00 | 15.60K |
| 2026-09-15 | ¥953.00 | +0.42% | ¥951.00 | ¥956.00 | ¥951.00 | 15.50K |
| 2026-09-14 | ¥949.00 | +1.50% | ¥938.00 | ¥954.00 | ¥938.00 | 26.50K |
| 2026-09-11 | ¥935.00 | 0.00% | ¥935.00 | ¥951.00 | ¥930.00 | 82.20K |
| 2026-09-10 | ¥935.00 | -2.50% | ¥953.00 | ¥970.00 | ¥921.00 | 359.00K |
| 2026-09-09 | ¥959.00 | 0.00% | ¥959.00 | ¥960.00 | ¥955.00 | 20.60K |
| 2026-09-08 | ¥959.00 | -0.21% | ¥963.00 | ¥963.00 | ¥958.00 | 18.00K |
| 2026-09-07 | ¥961.00 | -0.41% | ¥968.00 | ¥968.00 | ¥961.00 | 16.60K |
| 2026-09-04 | ¥965.00 | +0.63% | ¥960.00 | ¥968.00 | ¥960.00 | 16.30K |
| 2026-09-03 | ¥959.00 | -0.21% | ¥968.00 | ¥968.00 | ¥959.00 | 15.80K |
| 2026-09-02 | ¥961.00 | -1.33% | ¥968.00 | ¥969.00 | ¥961.00 | 26.70K |
| 2026-09-01 | ¥974.00 | -0.31% | ¥977.00 | ¥980.00 | ¥969.00 | 17.80K |
| 2026-08-31 | ¥977.00 | +0.41% | ¥973.00 | ¥977.00 | ¥969.00 | 22.40K |
| 2026-08-28 | ¥973.00 | +0.10% | ¥971.00 | ¥977.00 | ¥968.00 | 11.70K |
| 2026-08-27 | ¥972.00 | -0.61% | ¥978.00 | ¥980.00 | ¥960.00 | 35.50K |
| 2026-08-26 | ¥978.00 | -0.10% | ¥981.00 | ¥984.00 | ¥977.00 | 15.70K |
| 2026-08-25 | ¥979.00 | +0.82% | ¥979.00 | ¥980.00 | ¥970.00 | 18.30K |
| 2026-08-24 | ¥971.00 | -0.31% | ¥971.00 | ¥978.00 | ¥971.00 | 15.70K |
| 2026-08-21 | ¥974.00 | +0.41% | ¥974.00 | ¥978.00 | ¥972.00 | 20.30K |
| 2026-08-20 | ¥970.00 | +0.31% | ¥967.00 | ¥974.00 | ¥967.00 | 16.50K |
| 2026-08-19 | ¥967.00 | 0.00% | ¥972.00 | ¥974.00 | ¥963.00 | 19.40K |
| 2026-08-18 | ¥967.00 | -0.92% | ¥976.00 | ¥976.00 | ¥967.00 | 24.50K |
| 2026-08-17 | ¥976.00 | -0.51% | ¥981.00 | ¥981.00 | ¥975.00 | 22.70K |
| 2026-08-14 | ¥981.00 | +0.51% | ¥977.00 | ¥983.00 | ¥975.00 | 50.10K |
| 2026-08-13 | ¥976.00 | -0.51% | ¥981.00 | ¥982.00 | ¥974.00 | 30.70K |
| 2026-08-12 | ¥981.00 | +1.24% | ¥976.00 | ¥983.00 | ¥972.00 | 36.60K |
| 2026-08-10 | ¥969.00 | +1.68% | ¥963.00 | ¥972.00 | ¥956.00 | 63.70K |
| 2026-08-07 | ¥953.00 | +0.63% | ¥950.00 | ¥953.00 | ¥947.00 | 30.60K |
| 2026-08-06 | ¥947.00 | +0.21% | ¥945.00 | ¥949.00 | ¥945.00 | 23.00K |
| 2026-08-05 | ¥945.00 | 0.00% | ¥946.00 | ¥947.00 | ¥943.00 | 21.10K |
| 2026-08-04 | ¥945.00 | -0.42% | ¥950.00 | ¥951.00 | ¥944.00 | 58.80K |
| 2026-08-03 | ¥949.00 | -0.21% | ¥957.00 | ¥957.00 | ¥946.00 | 58.30K |
| 2026-07-31 | ¥951.00 | -0.21% | ¥953.00 | ¥956.00 | ¥948.00 | 69.20K |
| 2026-07-30 | ¥953.00 | -5.46% | ¥951.00 | ¥963.00 | ¥939.00 | 141.00K |
| 2026-07-29 | ¥1,008.00 | +0.15% | ¥1,003.00 | ¥1,009.00 | ¥1,002.50 | 79.20K |
| 2026-07-28 | ¥1,006.50 | +0.10% | ¥1,008.50 | ¥1,009.00 | ¥1,003.00 | 30.20K |
| 2026-07-27 | ¥1,005.50 | +0.90% | ¥1,002.50 | ¥1,007.00 | ¥1,001.50 | 23.20K |
| 2026-07-24 | ¥996.50 | -0.35% | ¥1,000.00 | ¥1,002.00 | ¥996.00 | 47.40K |
| 2026-07-23 | ¥1,000.00 | -0.45% | ¥1,006.00 | ¥1,006.00 | ¥999.50 | 28.40K |
| 2026-07-22 | ¥1,004.50 | +0.25% | ¥1,002.50 | ¥1,004.50 | ¥999.00 | 35.00K |
| 2026-07-21 | ¥1,002.00 | +0.10% | ¥1,001.00 | ¥1,012.00 | ¥998.50 | 61.60K |
| 2026-07-17 | ¥1,001.00 | -0.79% | ¥1,010.00 | ¥1,011.50 | ¥1,000.00 | 41.40K |
| 2026-07-16 | ¥1,009.00 | +0.10% | ¥1,005.50 | ¥1,013.00 | ¥1,005.50 | 48.00K |
| 2026-07-15 | ¥1,008.00 | +0.25% | ¥1,010.00 | ¥1,013.50 | ¥1,006.00 | 16.60K |
| 2026-07-14 | ¥1,005.50 | +0.05% | ¥1,010.50 | ¥1,015.00 | ¥1,004.50 | 34.20K |
| 2026-07-13 | ¥1,005.00 | -0.74% | ¥1,012.50 | ¥1,016.50 | ¥1,005.00 | 28.00K |
| 2026-07-10 | ¥1,012.50 | +0.25% | ¥1,012.50 | ¥1,014.00 | ¥1,006.50 | 30.60K |
| 2026-07-09 | ¥1,010.00 | +0.15% | ¥1,005.50 | ¥1,012.00 | ¥1,005.50 | 19.20K |
| 2026-07-08 | ¥1,008.50 | -0.05% | ¥1,009.00 | ¥1,012.50 | ¥1,006.50 | 24.40K |
| 2026-07-07 | ¥1,009.00 | 0.00% | ¥1,009.00 | ¥1,022.00 | ¥1,009.00 | 47.40K |
| 2026-07-06 | ¥1,009.00 | +0.30% | ¥1,010.00 | ¥1,014.50 | ¥1,006.50 | 35.00K |
| 2026-07-03 | ¥1,006.00 | +0.55% | ¥1,002.00 | ¥1,006.50 | ¥1,001.00 | 29.00K |
| 2026-07-02 | ¥1,000.50 | +1.57% | ¥997.50 | ¥1,001.00 | ¥990.00 | 62.80K |
| 2026-07-01 | ¥985.00 | -0.61% | ¥981.00 | ¥989.00 | ¥980.50 | 48.00K |
| 2026-06-30 | ¥991.00 | +0.61% | ¥984.50 | ¥991.00 | ¥980.00 | 40.00K |
| 2026-06-29 | ¥985.00 | +1.08% | ¥979.50 | ¥987.00 | ¥979.50 | 55.00K |
| 2026-06-26 | ¥974.50 | +1.35% | ¥960.00 | ¥975.50 | ¥958.00 | 26.60K |
| 2026-06-25 | ¥961.50 | -0.26% | ¥968.50 | ¥969.00 | ¥961.50 | 17.40K |
| 2026-06-24 | ¥964.00 | -0.05% | ¥956.50 | ¥969.00 | ¥956.50 | 30.40K |
| 2026-06-23 | ¥964.50 | +0.47% | ¥965.00 | ¥965.00 | ¥955.00 | 30.60K |
| 2026-06-22 | ¥960.00 | -0.67% | ¥966.50 | ¥969.00 | ¥958.00 | 31.40K |
| 2026-06-19 | ¥966.50 | +0.21% | ¥966.50 | ¥968.00 | ¥958.00 | 31.60K |
| 2026-06-18 | ¥964.50 | +0.10% | ¥966.50 | ¥971.50 | ¥963.50 | 26.40K |
| 2026-06-17 | ¥963.50 | +1.26% | ¥951.50 | ¥968.00 | ¥951.50 | 73.40K |
| 2026-06-16 | ¥951.50 | -0.52% | ¥957.50 | ¥975.00 | ¥944.50 | 139.60K |
| 2026-06-15 | ¥956.50 | +0.37% | ¥949.50 | ¥957.50 | ¥947.50 | 64.80K |
| 2026-06-12 | ¥953.00 | -1.19% | ¥951.50 | ¥965.00 | ¥946.50 | 88.60K |
| 2026-06-11 | ¥964.50 | -0.57% | ¥964.00 | ¥964.50 | ¥949.50 | 39.80K |
| 2026-06-10 | ¥970.00 | +2.00% | ¥953.00 | ¥998.50 | ¥949.00 | 150.60K |
| 2026-06-09 | ¥951.00 | 0.00% | ¥959.00 | ¥959.00 | ¥951.00 | 13.40K |
| 2026-06-08 | ¥951.00 | -0.47% | ¥950.00 | ¥959.50 | ¥945.00 | 30.80K |
| 2026-06-05 | ¥955.50 | +0.90% | ¥946.50 | ¥960.50 | ¥946.00 | 32.60K |
| 2026-06-04 | ¥947.00 | -0.79% | ¥951.00 | ¥952.50 | ¥945.50 | 38.40K |
| 2026-06-03 | ¥954.50 | +0.42% | ¥950.00 | ¥957.00 | ¥945.00 | 33.80K |
| 2026-06-02 | ¥950.50 | -1.25% | ¥960.50 | ¥960.50 | ¥950.50 | 45.40K |
| 2026-06-01 | ¥962.50 | -0.88% | ¥967.50 | ¥974.50 | ¥961.00 | 27.00K |
| 2026-05-29 | ¥971.00 | -0.10% | ¥978.00 | ¥983.00 | ¥966.00 | 35.20K |
| 2026-05-28 | ¥972.00 | +0.36% | ¥961.00 | ¥975.50 | ¥961.00 | 20.00K |
| 2026-05-27 | ¥968.50 | +0.68% | ¥962.50 | ¥968.50 | ¥961.50 | 19.00K |
| 2026-05-26 | ¥962.00 | +0.37% | ¥957.50 | ¥969.00 | ¥957.00 | 22.00K |
| 2026-05-25 | ¥958.50 | -0.62% | ¥984.50 | ¥984.50 | ¥958.50 | 67.60K |