kabutan

ARTNER CO.,LTD.(2163) Historical

2163
TSE Prime
ARTNER CO.,LTD.
2,057
JPY
-63
(-2.97%)
Jan 29, 3:30 pm JST
13.44
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
2,058.1
Jan 29, 3:20 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 7, 2026
2,258 JPY
52 Week Low Apr 7, 2025
1,524 JPY
Yearly High Jan 7, 2026
2,258 JPY
Yearly Low Apr 7, 2025
1,524 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,061 2,070 2,042 2,057 -63 -2.97% 112,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,142 2,145 2,120 2,120 -12 -0.56% 60,900
Jan 27, 2026 2,145 2,150 2,123 2,132 -13 -0.61% 53,800
Jan 26, 2026 2,190 2,190 2,145 2,145 -46 -2.10% 81,700
Jan 23, 2026 2,181 2,193 2,176 2,191 +22 +1.01% 51,100
Jan 22, 2026 2,168 2,179 2,160 2,169 +5 +0.23% 38,000
Jan 21, 2026 2,153 2,164 2,139 2,164 +11 +0.51% 48,600
Jan 20, 2026 2,186 2,186 2,151 2,153 -35 -1.60% 48,700
Jan 19, 2026 2,198 2,198 2,167 2,188 -11 -0.50% 46,700
Jan 16, 2026 2,204 2,204 2,183 2,199 +1 +0.05% 34,600
Jan 15, 2026 2,192 2,202 2,186 2,198 +5 +0.23% 33,900
Jan 14, 2026 2,210 2,216 2,193 2,193 -13 -0.59% 51,900
Jan 13, 2026 2,221 2,225 2,196 2,206 -7 -0.32% 68,200
Jan 9, 2026 2,222 2,225 2,209 2,213 -5 -0.23% 39,600
Jan 8, 2026 2,240 2,250 2,206 2,218 -18 -0.81% 67,300
Jan 7, 2026 2,235 2,258 2,221 2,236 +28 +1.27% 51,200
Jan 6, 2026 2,192 2,224 2,187 2,208 +48 +2.22% 61,400
Jan 5, 2026 2,161 2,188 2,143 2,160 +42 +1.98% 72,800
Dec 30, 2025 2,123 2,128 2,114 2,118 +5 +0.24% 21,900
Dec 29, 2025 2,092 2,130 2,075 2,113 +40 +1.93% 41,900
Dec 26, 2025 2,070 2,073 2,060 2,073 +11 +0.53% 17,000