Artnature Inc. 7823
TSE · Japan · Consumer Non-Durables
¥769.00-10.00 (-1.28%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥769.00 | -1.28% | ¥777.00 | ¥778.00 | ¥768.00 | 72.70K |
| 2026-10-01 | ¥779.00 | -1.89% | ¥787.00 | ¥789.00 | ¥779.00 | 72.60K |
| 2026-09-30 | ¥794.00 | -0.50% | ¥795.00 | ¥799.00 | ¥790.00 | 56.30K |
| 2026-09-29 | ¥798.00 | -3.04% | ¥803.00 | ¥806.00 | ¥793.00 | 212.60K |
| 2026-09-28 | ¥823.00 | 0.00% | ¥826.00 | ¥830.00 | ¥823.00 | 112.00K |
| 2026-09-25 | ¥823.00 | +0.12% | ¥822.00 | ¥832.00 | ¥822.00 | 136.40K |
| 2026-09-24 | ¥822.00 | -0.36% | ¥821.00 | ¥827.00 | ¥819.00 | 105.30K |
| 2026-09-18 | ¥825.00 | -0.24% | ¥823.00 | ¥832.00 | ¥820.00 | 86.20K |
| 2026-09-17 | ¥827.00 | +0.73% | ¥819.00 | ¥829.00 | ¥819.00 | 75.20K |
| 2026-09-16 | ¥821.00 | -0.97% | ¥828.00 | ¥833.00 | ¥820.00 | 68.10K |
| 2026-09-15 | ¥829.00 | +0.73% | ¥827.00 | ¥837.00 | ¥824.00 | 64.70K |
| 2026-09-14 | ¥823.00 | +0.49% | ¥816.00 | ¥826.00 | ¥816.00 | 35.70K |
| 2026-09-11 | ¥819.00 | +0.12% | ¥811.00 | ¥824.00 | ¥811.00 | 61.50K |
| 2026-09-10 | ¥818.00 | +0.25% | ¥812.00 | ¥826.00 | ¥812.00 | 36.60K |
| 2026-09-09 | ¥816.00 | -0.49% | ¥814.00 | ¥826.00 | ¥814.00 | 53.60K |
| 2026-09-08 | ¥820.00 | -1.68% | ¥831.00 | ¥831.00 | ¥818.00 | 39.60K |
| 2026-09-07 | ¥834.00 | -2.23% | ¥850.00 | ¥852.00 | ¥832.00 | 52.40K |
| 2026-09-04 | ¥853.00 | +0.24% | ¥847.00 | ¥857.00 | ¥845.00 | 37.40K |
| 2026-09-03 | ¥851.00 | -0.47% | ¥857.00 | ¥865.00 | ¥851.00 | 77.60K |
| 2026-09-02 | ¥855.00 | -2.29% | ¥867.00 | ¥870.00 | ¥845.00 | 94.50K |
| 2026-09-01 | ¥875.00 | -0.68% | ¥876.00 | ¥882.00 | ¥869.00 | 99.80K |
| 2026-08-31 | ¥881.00 | +1.26% | ¥885.00 | ¥889.00 | ¥876.00 | 87.20K |
| 2026-08-28 | ¥870.00 | -0.23% | ¥864.00 | ¥883.00 | ¥864.00 | 281.10K |
| 2026-08-27 | ¥872.00 | 0.00% | ¥870.00 | ¥877.00 | ¥867.00 | 147.20K |
| 2026-08-26 | ¥872.00 | -0.34% | ¥871.00 | ¥881.00 | ¥870.00 | 54.40K |
| 2026-08-25 | ¥875.00 | -1.02% | ¥880.00 | ¥891.00 | ¥871.00 | 77.40K |
| 2026-08-24 | ¥884.00 | +2.43% | ¥863.00 | ¥889.00 | ¥863.00 | 96.60K |
| 2026-08-21 | ¥863.00 | +0.35% | ¥860.00 | ¥872.00 | ¥852.00 | 57.20K |
| 2026-08-20 | ¥860.00 | +2.50% | ¥832.00 | ¥865.00 | ¥832.00 | 130.40K |
| 2026-08-19 | ¥839.00 | -0.12% | ¥832.00 | ¥845.00 | ¥828.00 | 87.20K |
| 2026-08-18 | ¥840.00 | +0.12% | ¥846.00 | ¥846.00 | ¥833.00 | 62.00K |
| 2026-08-17 | ¥839.00 | -1.76% | ¥851.00 | ¥857.00 | ¥839.00 | 76.50K |
| 2026-08-14 | ¥854.00 | +1.18% | ¥841.00 | ¥858.00 | ¥835.00 | 44.90K |
| 2026-08-13 | ¥844.00 | +0.72% | ¥842.00 | ¥858.00 | ¥837.00 | 56.70K |
| 2026-08-12 | ¥838.00 | -0.59% | ¥841.00 | ¥848.00 | ¥833.00 | 60.50K |
| 2026-08-10 | ¥843.00 | -1.29% | ¥854.00 | ¥860.00 | ¥841.00 | 53.40K |
| 2026-08-07 | ¥854.00 | +1.67% | ¥825.00 | ¥856.00 | ¥825.00 | 54.40K |
| 2026-08-06 | ¥840.00 | +0.24% | ¥842.00 | ¥857.00 | ¥837.00 | 32.10K |
| 2026-08-05 | ¥838.00 | -1.41% | ¥847.00 | ¥854.00 | ¥837.00 | 22.90K |
| 2026-08-04 | ¥850.00 | -1.62% | ¥864.00 | ¥864.00 | ¥850.00 | 41.50K |
| 2026-08-03 | ¥864.00 | -2.26% | ¥884.00 | ¥884.00 | ¥858.00 | 35.00K |
| 2026-07-31 | ¥884.00 | -1.12% | ¥894.00 | ¥908.00 | ¥880.00 | 22.50K |
| 2026-07-30 | ¥894.00 | -1.65% | ¥901.00 | ¥906.00 | ¥889.00 | 22.60K |
| 2026-07-29 | ¥909.00 | +2.71% | ¥885.00 | ¥910.00 | ¥885.00 | 49.20K |
| 2026-07-28 | ¥885.00 | +0.23% | ¥889.00 | ¥893.00 | ¥878.00 | 30.70K |
| 2026-07-27 | ¥883.00 | +3.27% | ¥855.00 | ¥888.00 | ¥855.00 | 49.60K |
| 2026-07-24 | ¥855.00 | +0.35% | ¥844.00 | ¥867.00 | ¥833.00 | 30.90K |
| 2026-07-23 | ¥852.00 | -0.70% | ¥860.00 | ¥869.00 | ¥852.00 | 11.20K |
| 2026-07-22 | ¥858.00 | -0.69% | ¥872.00 | ¥872.00 | ¥858.00 | 17.60K |
| 2026-07-21 | ¥864.00 | +0.12% | ¥862.00 | ¥875.00 | ¥862.00 | 18.60K |
| 2026-07-17 | ¥863.00 | -0.92% | ¥884.00 | ¥885.00 | ¥863.00 | 31.00K |
| 2026-07-16 | ¥871.00 | +0.69% | ¥869.00 | ¥872.00 | ¥864.00 | 17.00K |
| 2026-07-15 | ¥865.00 | +0.82% | ¥865.00 | ¥868.00 | ¥862.00 | 10.70K |
| 2026-07-14 | ¥858.00 | +0.94% | ¥858.00 | ¥865.00 | ¥858.00 | 8.30K |
| 2026-07-13 | ¥850.00 | -2.19% | ¥874.00 | ¥878.00 | ¥841.00 | 34.50K |
| 2026-07-10 | ¥869.00 | +0.35% | ¥878.00 | ¥878.00 | ¥867.00 | 38.80K |
| 2026-07-09 | ¥866.00 | -0.23% | ¥870.00 | ¥871.00 | ¥865.00 | 17.00K |
| 2026-07-08 | ¥868.00 | +0.93% | ¥864.00 | ¥874.00 | ¥863.00 | 39.00K |
| 2026-07-07 | ¥860.00 | +0.58% | ¥863.00 | ¥867.00 | ¥860.00 | 10.80K |
| 2026-07-06 | ¥855.00 | -0.47% | ¥864.00 | ¥864.00 | ¥855.00 | 16.50K |
| 2026-07-03 | ¥859.00 | -0.69% | ¥865.00 | ¥875.00 | ¥859.00 | 25.60K |
| 2026-07-02 | ¥865.00 | +1.17% | ¥861.00 | ¥876.00 | ¥861.00 | 21.20K |
| 2026-07-01 | ¥855.00 | -0.93% | ¥864.00 | ¥869.00 | ¥853.00 | 29.80K |
| 2026-06-30 | ¥863.00 | +0.82% | ¥866.00 | ¥873.00 | ¥855.00 | 28.60K |
| 2026-06-29 | ¥856.00 | +1.30% | ¥849.00 | ¥865.00 | ¥849.00 | 38.40K |
| 2026-06-26 | ¥845.00 | +1.08% | ¥837.00 | ¥850.00 | ¥837.00 | 22.10K |
| 2026-06-25 | ¥836.00 | -1.18% | ¥845.00 | ¥850.00 | ¥836.00 | 14.00K |
| 2026-06-24 | ¥846.00 | +0.24% | ¥844.00 | ¥853.00 | ¥844.00 | 16.90K |
| 2026-06-23 | ¥844.00 | +0.24% | ¥841.00 | ¥850.00 | ¥838.00 | 28.50K |
| 2026-06-22 | ¥842.00 | -1.98% | ¥844.00 | ¥859.00 | ¥842.00 | 25.40K |
| 2026-06-19 | ¥859.00 | -0.92% | ¥852.00 | ¥862.00 | ¥852.00 | 15.10K |
| 2026-06-18 | ¥867.00 | +2.12% | ¥856.00 | ¥868.00 | ¥854.00 | 42.80K |
| 2026-06-17 | ¥849.00 | -0.24% | ¥851.00 | ¥860.00 | ¥849.00 | 16.70K |
| 2026-06-16 | ¥851.00 | 0.00% | ¥851.00 | ¥856.00 | ¥843.00 | 15.90K |
| 2026-06-15 | ¥851.00 | -2.18% | ¥862.00 | ¥880.00 | ¥851.00 | 32.50K |
| 2026-06-12 | ¥870.00 | +3.69% | ¥824.00 | ¥876.00 | ¥822.00 | 146.00K |
| 2026-06-11 | ¥839.00 | -1.29% | ¥851.00 | ¥853.00 | ¥837.00 | 17.00K |
| 2026-06-10 | ¥850.00 | -2.07% | ¥850.00 | ¥862.00 | ¥848.00 | 40.60K |
| 2026-06-09 | ¥868.00 | +5.98% | ¥820.00 | ¥868.00 | ¥820.00 | 47.50K |
| 2026-06-08 | ¥819.00 | -1.21% | ¥828.00 | ¥834.00 | ¥819.00 | 22.90K |
| 2026-06-05 | ¥829.00 | +1.84% | ¥814.00 | ¥829.00 | ¥814.00 | 36.30K |
| 2026-06-04 | ¥814.00 | +0.37% | ¥811.00 | ¥814.00 | ¥808.00 | 15.40K |
| 2026-06-03 | ¥811.00 | +1.00% | ¥802.00 | ¥811.00 | ¥800.00 | 34.80K |
| 2026-06-02 | ¥803.00 | -0.25% | ¥807.00 | ¥810.00 | ¥803.00 | 23.40K |
| 2026-06-01 | ¥805.00 | -0.62% | ¥806.00 | ¥815.00 | ¥805.00 | 46.50K |
| 2026-05-29 | ¥810.00 | -0.61% | ¥817.00 | ¥822.00 | ¥810.00 | 37.10K |
| 2026-05-28 | ¥815.00 | +0.12% | ¥815.00 | ¥815.00 | ¥809.00 | 18.20K |
| 2026-05-27 | ¥814.00 | +0.99% | ¥804.00 | ¥814.00 | ¥803.00 | 22.60K |
| 2026-05-26 | ¥806.00 | -0.12% | ¥807.00 | ¥810.00 | ¥800.00 | 25.60K |
| 2026-05-25 | ¥807.00 | -0.37% | ¥810.00 | ¥810.00 | ¥803.00 | 17.00K |