kabutan

ARTNATURE INC.(7823) Historical

7823
TSE Standard
ARTNATURE INC.
810
JPY
-9
(-1.10%)
Jan 29, 3:30 pm JST
5.29
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
813.3
Jan 29, 7:40 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
Jan 29, 2026 823 841 810 810 -8 -0.98% 268,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 813 825 805 818 +5 +0.62% 126,300
Jan 16, 2026 809 814 806 813 +10 +1.25% 95,200
Jan 9, 2026 817 817 802 803 -5 -0.62% 162,500
Dec 30, 2025 813 815 808 808 -4 -0.49% 28,800
Dec 26, 2025 810 822 806 812 +6 +0.74% 112,100
Dec 19, 2025 808 817 804 806 -4 -0.49% 137,700
Dec 12, 2025 808 812 801 810 +3 +0.37% 186,900
Dec 5, 2025 833 833 805 807 -22 -2.65% 94,200
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