kabutan

ARTNER CO.,LTD.(2163) Historical

2163
TSE Prime
ARTNER CO.,LTD.
2,018
JPY
-8
(-0.39%)
Dec 5, 12:34 pm JST
13.00
USD
Dec 4, 10:34 pm EST
Result
PTS
outside of trading hours
2,020.1
Dec 5, 10:13 am JST
Summary Chart Historical News Financial Result
52 Week High Jan 7, 2025
2,134 JPY
52 Week Low Apr 7, 2025
1,524 JPY
Yearly High Jan 7, 2025
2,134 JPY
Yearly Low Apr 7, 2025
1,524 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,021 2,027 2,018 2,018 -8 -0.39% 2,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,020 2,027 2,015 2,026 +6 +0.30% 7,800
Dec 3, 2025 2,021 2,021 2,006 2,020 -8 -0.39% 15,900
Dec 2, 2025 2,014 2,028 2,007 2,028 +12 +0.60% 10,800
Dec 1, 2025 2,025 2,041 2,011 2,016 -6 -0.30% 20,900
Nov 28, 2025 2,021 2,025 2,017 2,022 +3 +0.15% 7,800
Nov 27, 2025 2,015 2,028 2,015 2,019 +8 +0.40% 11,500
Nov 26, 2025 2,010 2,012 1,997 2,011 +10 +0.50% 13,600
Nov 25, 2025 1,983 2,008 1,979 2,001 +20 +1.01% 23,700
Nov 21, 2025 1,947 1,986 1,947 1,981 +26 +1.33% 15,700
Nov 20, 2025 1,958 1,967 1,947 1,955 +8 +0.41% 15,900
Nov 19, 2025 1,950 1,964 1,935 1,947 -5 -0.26% 15,000
Nov 18, 2025 1,965 1,965 1,939 1,952 -20 -1.01% 21,800
Nov 17, 2025 1,982 1,984 1,965 1,972 -11 -0.55% 8,100
Nov 14, 2025 1,961 1,983 1,945 1,983 +21 +1.07% 13,900
Nov 13, 2025 1,987 1,995 1,945 1,962 -16 -0.81% 35,700
Nov 12, 2025 1,973 1,989 1,972 1,978 +5 +0.25% 15,100
Nov 11, 2025 1,971 1,975 1,962 1,973 +3 +0.15% 8,000
Nov 10, 2025 1,967 1,977 1,962 1,970 +17 +0.87% 8,500
Nov 7, 2025 1,956 1,969 1,948 1,953 -3 -0.15% 17,000
Nov 6, 2025 1,956 1,971 1,954 1,956 +4 +0.20% 14,400