kabutan

ARTNATURE INC.(7823) Historical

7823
TSE Standard
ARTNATURE INC.
807
JPY
-4
(-0.49%)
Dec 5, 3:30 pm JST
5.22
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
809.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 31, 2025
845 JPY
52 Week Low Apr 7, 2025
701 JPY
Yearly High Oct 31, 2025
845 JPY
Yearly Low Apr 7, 2025
701 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 833 833 805 807 -22 -2.65% 94,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 817 831 816 829 0 0.00% 75,300
Nov 21, 2025 819 830 807 829 +19 +2.35% 97,900
Nov 14, 2025 823 828 809 810 -13 -1.58% 111,600
Nov 7, 2025 834 844 816 823 -21 -2.49% 149,400
Oct 31, 2025 811 845 796 844 +31 +3.81% 486,500
Oct 24, 2025 807 818 807 813 +8 +0.99% 119,000
Oct 17, 2025 793 808 785 805 +7 +0.88% 156,300
Oct 10, 2025 815 815 797 798 -12 -1.48% 176,100
Oct 3, 2025 810 817 799 810 -9 -1.10% 376,200
Sep 26, 2025 810 821 806 819 +13 +1.61% 760,500
Sep 19, 2025 810 813 805 806 -3 -0.37% 233,300
Sep 12, 2025 818 818 804 809 -4 -0.49% 248,500
Sep 5, 2025 815 821 809 813 -3 -0.37% 217,800
Aug 29, 2025 813 816 806 816 +3 +0.37% 200,300
Aug 22, 2025 812 836 807 813 +7 +0.87% 560,000
Aug 15, 2025 815 818 805 806 -11 -1.35% 258,800
Aug 8, 2025 802 819 801 817 +11 +1.36% 436,400
Aug 1, 2025 811 817 797 806 -4 -0.49% 286,700
Jul 25, 2025 810 823 807 810 -1 -0.12% 349,900
Jul 18, 2025 755 820 754 811 +56 +7.42% 382,300