Artiza Networks, Inc. 6778
TSE · Japan · Electronic Technology
¥647.00+10.00 (+1.57%)
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 | ¥627.00 | -1.57% | ¥635.00 | ¥639.00 | ¥625.00 | 16.10K |
| 2026-10-01 | ¥637.00 | -0.93% | ¥640.00 | ¥640.00 | ¥632.00 | 3.00K |
| 2026-09-30 | ¥643.00 | +2.06% | ¥630.00 | ¥643.00 | ¥628.00 | 5.20K |
| 2026-09-29 | ¥630.00 | -0.79% | ¥635.00 | ¥637.00 | ¥627.00 | 9.10K |
| 2026-09-28 | ¥635.00 | 0.00% | ¥635.00 | ¥637.00 | ¥632.00 | 6.50K |
| 2026-09-25 | ¥635.00 | 0.00% | ¥637.00 | ¥640.00 | ¥634.00 | 6.90K |
| 2026-09-24 | ¥635.00 | +0.16% | ¥634.00 | ¥641.00 | ¥630.00 | 9.30K |
| 2026-09-18 | ¥634.00 | +2.09% | ¥625.00 | ¥638.00 | ¥625.00 | 13.70K |
| 2026-09-17 | ¥621.00 | +0.49% | ¥623.00 | ¥627.00 | ¥621.00 | 8.00K |
| 2026-09-16 | ¥618.00 | -0.80% | ¥627.00 | ¥629.00 | ¥618.00 | 20.60K |
| 2026-09-15 | ¥623.00 | -0.48% | ¥624.00 | ¥628.00 | ¥620.00 | 11.90K |
| 2026-09-14 | ¥626.00 | +3.30% | ¥605.00 | ¥628.00 | ¥605.00 | 21.00K |
| 2026-09-11 | ¥606.00 | -5.75% | ¥635.00 | ¥635.00 | ¥605.00 | 50.70K |
| 2026-09-10 | ¥643.00 | -1.08% | ¥651.00 | ¥665.00 | ¥643.00 | 21.50K |
| 2026-09-09 | ¥650.00 | -2.69% | ¥668.00 | ¥669.00 | ¥650.00 | 7.10K |
| 2026-09-08 | ¥668.00 | -0.89% | ¥672.00 | ¥678.00 | ¥665.00 | 9.00K |
| 2026-09-07 | ¥674.00 | -0.59% | ¥682.00 | ¥682.00 | ¥673.00 | 5.30K |
| 2026-09-04 | ¥678.00 | +1.19% | ¥667.00 | ¥680.00 | ¥666.00 | 9.20K |
| 2026-09-03 | ¥670.00 | -0.89% | ¥676.00 | ¥682.00 | ¥667.00 | 10.30K |
| 2026-09-02 | ¥676.00 | -0.88% | ¥673.00 | ¥678.00 | ¥669.00 | 13.30K |
| 2026-09-01 | ¥682.00 | -0.44% | ¥678.00 | ¥685.00 | ¥672.00 | 17.20K |
| 2026-08-31 | ¥685.00 | +1.93% | ¥672.00 | ¥685.00 | ¥662.00 | 33.90K |
| 2026-08-28 | ¥672.00 | +2.28% | ¥659.00 | ¥672.00 | ¥657.00 | 49.40K |
| 2026-08-27 | ¥657.00 | +2.34% | ¥643.00 | ¥657.00 | ¥635.00 | 24.50K |
| 2026-08-26 | ¥642.00 | 0.00% | ¥642.00 | ¥643.00 | ¥635.00 | 7.50K |
| 2026-08-25 | ¥642.00 | +1.74% | ¥638.00 | ¥642.00 | ¥630.00 | 10.70K |
| 2026-08-24 | ¥631.00 | -0.79% | ¥629.00 | ¥644.00 | ¥628.00 | 34.00K |
| 2026-08-21 | ¥636.00 | +2.91% | ¥615.00 | ¥638.00 | ¥615.00 | 29.70K |
| 2026-08-20 | ¥618.00 | +0.49% | ¥620.00 | ¥624.00 | ¥614.00 | 23.90K |
| 2026-08-19 | ¥615.00 | -1.76% | ¥622.00 | ¥622.00 | ¥613.00 | 18.80K |
| 2026-08-18 | ¥626.00 | +0.48% | ¥625.00 | ¥629.00 | ¥620.00 | 12.20K |
| 2026-08-17 | ¥623.00 | +1.30% | ¥614.00 | ¥624.00 | ¥612.00 | 22.70K |
| 2026-08-14 | ¥615.00 | +1.82% | ¥605.00 | ¥616.00 | ¥605.00 | 10.80K |
| 2026-08-13 | ¥604.00 | -1.31% | ¥614.00 | ¥620.00 | ¥604.00 | 38.70K |
| 2026-08-12 | ¥612.00 | +0.99% | ¥606.00 | ¥618.00 | ¥605.00 | 20.10K |
| 2026-08-10 | ¥606.00 | +0.50% | ¥612.00 | ¥614.00 | ¥601.00 | 21.30K |
| 2026-08-07 | ¥603.00 | -0.50% | ¥611.00 | ¥618.00 | ¥603.00 | 23.70K |
| 2026-08-06 | ¥606.00 | -0.16% | ¥609.00 | ¥612.00 | ¥606.00 | 10.60K |
| 2026-08-05 | ¥607.00 | +1.51% | ¥600.00 | ¥608.00 | ¥598.00 | 50.90K |
| 2026-08-04 | ¥598.00 | -0.66% | ¥603.00 | ¥603.00 | ¥593.00 | 21.20K |
| 2026-08-03 | ¥602.00 | +0.17% | ¥595.00 | ¥605.00 | ¥595.00 | 18.00K |
| 2026-07-31 | ¥601.00 | -2.91% | ¥619.00 | ¥623.00 | ¥601.00 | 45.00K |
| 2026-07-30 | ¥619.00 | -5.93% | ¥623.00 | ¥630.00 | ¥614.00 | 64.10K |
| 2026-07-29 | ¥658.00 | +0.92% | ¥648.00 | ¥669.00 | ¥642.00 | 55.40K |
| 2026-07-28 | ¥652.00 | -2.25% | ¥670.00 | ¥675.00 | ¥652.00 | 61.90K |
| 2026-07-27 | ¥667.00 | -2.49% | ¥689.00 | ¥689.00 | ¥666.00 | 49.60K |
| 2026-07-24 | ¥684.00 | -1.16% | ¥692.00 | ¥696.00 | ¥684.00 | 24.10K |
| 2026-07-23 | ¥692.00 | +1.02% | ¥685.00 | ¥696.00 | ¥685.00 | 20.90K |
| 2026-07-22 | ¥685.00 | -2.00% | ¥699.00 | ¥700.00 | ¥685.00 | 20.50K |
| 2026-07-21 | ¥699.00 | +2.79% | ¥681.00 | ¥708.00 | ¥681.00 | 32.20K |
| 2026-07-17 | ¥680.00 | -4.23% | ¥707.00 | ¥708.00 | ¥680.00 | 21.20K |
| 2026-07-16 | ¥710.00 | +0.42% | ¥706.00 | ¥718.00 | ¥698.00 | 20.80K |
| 2026-07-15 | ¥707.00 | +2.76% | ¥688.00 | ¥707.00 | ¥684.00 | 24.40K |
| 2026-07-14 | ¥688.00 | +1.03% | ¥680.00 | ¥692.00 | ¥680.00 | 19.10K |
| 2026-07-13 | ¥681.00 | -2.16% | ¥693.00 | ¥695.00 | ¥680.00 | 14.70K |
| 2026-07-10 | ¥696.00 | -0.14% | ¥697.00 | ¥698.00 | ¥687.00 | 28.40K |
| 2026-07-09 | ¥697.00 | -2.92% | ¥718.00 | ¥718.00 | ¥697.00 | 28.90K |
| 2026-07-08 | ¥718.00 | -3.62% | ¥743.00 | ¥743.00 | ¥713.00 | 29.50K |
| 2026-07-07 | ¥745.00 | +2.90% | ¥737.00 | ¥745.00 | ¥732.00 | 63.60K |
| 2026-07-06 | ¥724.00 | +5.08% | ¥696.00 | ¥724.00 | ¥695.00 | 46.90K |
| 2026-07-03 | ¥689.00 | -0.72% | ¥688.00 | ¥707.00 | ¥686.00 | 72.00K |
| 2026-07-02 | ¥694.00 | +0.58% | ¥686.00 | ¥694.00 | ¥686.00 | 43.50K |
| 2026-07-01 | ¥690.00 | +1.47% | ¥680.00 | ¥691.00 | ¥678.00 | 26.50K |
| 2026-06-30 | ¥680.00 | -0.73% | ¥689.00 | ¥690.00 | ¥673.00 | 52.40K |
| 2026-06-29 | ¥685.00 | +2.39% | ¥670.00 | ¥685.00 | ¥665.00 | 43.90K |
| 2026-06-26 | ¥669.00 | -0.15% | ¥661.00 | ¥672.00 | ¥661.00 | 18.30K |
| 2026-06-25 | ¥670.00 | +2.60% | ¥656.00 | ¥674.00 | ¥656.00 | 46.20K |
| 2026-06-24 | ¥653.00 | +2.35% | ¥638.00 | ¥653.00 | ¥634.00 | 36.70K |
| 2026-06-23 | ¥638.00 | +0.31% | ¥637.00 | ¥639.00 | ¥633.00 | 15.70K |
| 2026-06-22 | ¥636.00 | +0.95% | ¥630.00 | ¥636.00 | ¥627.00 | 16.10K |
| 2026-06-19 | ¥630.00 | 0.00% | ¥629.00 | ¥631.00 | ¥620.00 | 16.30K |
| 2026-06-18 | ¥630.00 | +0.80% | ¥627.00 | ¥638.00 | ¥626.00 | 43.00K |
| 2026-06-17 | ¥625.00 | +0.64% | ¥619.00 | ¥625.00 | ¥619.00 | 6.00K |
| 2026-06-16 | ¥621.00 | -0.16% | ¥626.00 | ¥626.00 | ¥621.00 | 9.50K |
| 2026-06-15 | ¥622.00 | -2.05% | ¥620.00 | ¥625.00 | ¥615.00 | 27.30K |
| 2026-06-12 | ¥635.00 | +0.79% | ¥633.00 | ¥637.00 | ¥629.00 | 11.80K |
| 2026-06-11 | ¥630.00 | -0.16% | ¥632.00 | ¥638.00 | ¥625.00 | 6.40K |
| 2026-06-10 | ¥631.00 | -0.47% | ¥627.00 | ¥640.00 | ¥627.00 | 17.20K |
| 2026-06-09 | ¥634.00 | -0.16% | ¥633.00 | ¥635.00 | ¥630.00 | 8.80K |
| 2026-06-08 | ¥635.00 | 0.00% | ¥633.00 | ¥641.00 | ¥628.00 | 8.90K |
| 2026-06-05 | ¥635.00 | 0.00% | ¥636.00 | ¥640.00 | ¥635.00 | 10.00K |
| 2026-06-04 | ¥635.00 | 0.00% | ¥634.00 | ¥635.00 | ¥629.00 | 15.00K |
| 2026-06-03 | ¥635.00 | +1.11% | ¥630.00 | ¥636.00 | ¥617.00 | 13.00K |
| 2026-06-02 | ¥628.00 | -0.16% | ¥623.00 | ¥628.00 | ¥618.00 | 2.70K |
| 2026-06-01 | ¥629.00 | 0.00% | ¥635.00 | ¥635.00 | ¥629.00 | 3.30K |
| 2026-05-29 | ¥629.00 | +0.96% | ¥623.00 | ¥630.00 | ¥618.00 | 4.00K |
| 2026-05-28 | ¥623.00 | -0.64% | ¥622.00 | ¥624.00 | ¥615.00 | 9.80K |
| 2026-05-27 | ¥627.00 | -0.32% | ¥628.00 | ¥633.00 | ¥626.00 | 12.40K |
| 2026-05-26 | ¥629.00 | +0.96% | ¥621.00 | ¥629.00 | ¥620.00 | 4.40K |
| 2026-05-25 | ¥623.00 | -0.48% | ¥626.00 | ¥629.00 | ¥623.00 | 8.00K |