kabutan

ARTNER CO.,LTD.(2163) Historical

2163
TSE Prime
ARTNER CO.,LTD.
2,022
JPY
-4
(-0.20%)
Dec 5, 1:34 pm JST
13.04
USD
Dec 4, 11:34 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,025 2,041 2,006 2,022 0 0.00% 59,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,983 2,028 1,979 2,022 +41 +2.07% 56,600
Nov 21, 2025 1,982 1,986 1,935 1,981 -2 -0.10% 76,500
Nov 14, 2025 1,967 1,995 1,945 1,983 +30 +1.54% 81,200
Nov 7, 2025 1,966 1,976 1,934 1,953 -20 -1.01% 62,600
Oct 31, 2025 1,988 2,009 1,955 1,973 +1 +0.05% 79,000
Oct 24, 2025 1,956 1,993 1,940 1,972 +34 +1.75% 116,400
Oct 17, 2025 1,950 1,975 1,922 1,938 -31 -1.57% 104,000
Oct 10, 2025 2,010 2,024 1,960 1,969 -20 -1.01% 124,400
Oct 3, 2025 2,025 2,025 1,943 1,989 -36 -1.78% 178,400
Sep 26, 2025 2,010 2,031 2,001 2,025 +16 +0.80% 106,400
Sep 19, 2025 1,995 2,030 1,990 2,009 +35 +1.77% 219,800
Sep 12, 2025 1,992 2,089 1,961 1,974 -10 -0.50% 600,200
Sep 5, 2025 1,954 1,985 1,945 1,984 +30 +1.54% 135,800
Aug 29, 2025 1,968 1,979 1,940 1,954 -10 -0.51% 141,200
Aug 22, 2025 1,928 1,966 1,928 1,964 +36 +1.87% 246,800
Aug 15, 2025 1,866 1,928 1,859 1,928 +64 +3.43% 191,100
Aug 8, 2025 1,887 1,905 1,858 1,864 -55 -2.87% 217,000
Aug 1, 2025 1,953 1,954 1,879 1,919 -25 -1.29% 307,200
Jul 25, 2025 1,937 1,945 1,915 1,944 +17 +0.88% 183,600
Jul 18, 2025 1,966 1,966 1,925 1,927 -40 -2.03% 159,900