kabutan

ARTNATURE INC.(7823) Historical

7823
TSE Standard
ARTNATURE INC.
812
JPY
+6
(+0.74%)
Aug 4, 3:30 pm JST
5.49
USD
Aug 4, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 15, 2024
867 JPY
52 Week Low Apr 7, 2025
701 JPY
Yearly High Jan 6, 2025
828 JPY
Yearly Low Apr 7, 2025
701 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 802 817 801 812 +6 +0.74% 176,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 757 763 722 755 -6 -0.79% 450,600
Jul 4, 2025 750 769 740 761 +19 +2.56% 140,900
Jun 27, 2025 737 744 724 742 +1 +0.13% 159,200
Jun 20, 2025 720 760 720 741 +26 +3.64% 327,200
Jun 13, 2025 735 738 707 715 -19 -2.59% 152,200
Jun 6, 2025 738 745 721 734 -2 -0.27% 136,300
May 30, 2025 738 747 726 736 -3 -0.41% 125,100
May 23, 2025 768 768 727 739 -29 -3.78% 97,000
May 16, 2025 794 808 758 768 -31 -3.88% 88,900
May 9, 2025 765 799 764 799 +24 +3.10% 62,000
May 2, 2025 800 800 759 775 -25 -3.13% 77,600
Apr 25, 2025 790 800 777 800 +4 +0.50% 63,200
Apr 18, 2025 764 798 747 796 +40 +5.29% 54,900
Apr 11, 2025 701 780 701 756 +39 +5.44% 111,700
Apr 4, 2025 799 799 707 717 -84 -10.49% 105,000
Mar 28, 2025 781 816 771 801 +17 +2.17% 99,500
Mar 21, 2025 782 795 777 784 +5 +0.64% 63,600