Artner Co.,Ltd. - 2163.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,026	2,012	2,012	2,026	2,001	19,500
February 19, 2026	2,033	2,032	2,032	2,033	2,004	43,300
February 18, 2026	2,045	2,027	2,027	2,045	2,021	25,700
February 17, 2026	2,045	2,040	2,040	2,045	2,020	36,600
February 16, 2026	2,020	2,050	2,050	2,050	2,011	25,400
February 13, 2026	2,042	2,010	2,010	2,042	2,010	40,300
February 12, 2026	2,061	2,042	2,042	2,065	2,041	31,200
February 10, 2026	2,042	2,057	2,057	2,064	2,042	36,400
February 09, 2026	2,063	2,043	2,043	2,068	2,032	36,100
February 06, 2026	2,068	2,061	2,061	2,068	2,041	24,000
February 05, 2026	2,050	2,066	2,066	2,067	2,048	18,200
February 04, 2026	2,041	2,052	2,052	2,057	2,038	33,000
February 03, 2026	2,068	2,041	2,041	2,068	2,040	26,300
February 02, 2026	2,075	2,042	2,042	2,081	2,041	48,200
January 30, 2026	2,068	2,071	2,071	2,081	2,055	41,100
January 29, 2026	2,061	2,057	2,057	2,070	2,042	112,000
January 28, 2026	2,142	2,120	2,120	2,145	2,120	60,900
January 27, 2026	2,145	2,132	2,132	2,150	2,123	53,800
January 26, 2026	2,190	2,145	2,145	2,190	2,145	81,700
January 23, 2026	2,181	2,191	2,191	2,193	2,176	51,100
January 22, 2026	2,168	2,169	2,169	2,179	2,160	38,000
January 21, 2026	2,153	2,164	2,164	2,164	2,139	48,600
January 20, 2026	2,186	2,153	2,153	2,186	2,151	48,700
January 19, 2026	2,198	2,188	2,188	2,198	2,167	46,700
January 16, 2026	2,204	2,199	2,199	2,204	2,183	34,600
January 15, 2026	2,192	2,198	2,198	2,202	2,186	33,900
January 14, 2026	2,210	2,193	2,193	2,216	2,193	51,900
January 13, 2026	2,221	2,206	2,206	2,225	2,196	68,200
January 09, 2026	2,222	2,213	2,213	2,225	2,209	39,600
January 08, 2026	2,240	2,218	2,218	2,250	2,206	67,300
January 07, 2026	2,235	2,236	2,236	2,258	2,221	51,200
January 06, 2026	2,192	2,208	2,208	2,224	2,187	61,400
January 05, 2026	2,161	2,160	2,160	2,188	2,143	72,800
December 30, 2025	2,123	2,118	2,118	2,128	2,114	21,900
December 29, 2025	2,092	2,113	2,113	2,130	2,075	41,900
December 26, 2025	2,070	2,073	2,073	2,073	2,060	17,000
December 25, 2025	2,074	2,062	2,062	2,080	2,062	12,500
December 24, 2025	2,074	2,074	2,074	2,074	2,064	5,500
December 23, 2025	2,076	2,071	2,071	2,092	2,060	24,900
December 22, 2025	2,071	2,074	2,074	2,076	2,061	27,700
December 19, 2025	2,049	2,060	2,060	2,060	2,048	15,600
December 18, 2025	2,028	2,041	2,041	2,049	2,021	14,800
December 17, 2025	2,040	2,028	2,028	2,040	2,026	10,600
December 16, 2025	2,045	2,041	2,041	2,045	2,036	10,900
December 15, 2025	2,025	2,045	2,045	2,046	2,025	27,400
December 12, 2025	2,047	2,037	2,037	2,048	2,024	15,900
December 11, 2025	2,048	2,032	2,032	2,053	2,017	24,500
December 10, 2025	2,007	2,042	2,042	2,044	2,007	28,500
December 09, 2025	2,000	2,005	2,005	2,019	1,995	32,000
December 08, 2025	2,044	2,000	2,000	2,054	1,950	130,800
December 05, 2025	2,021	2,030	2,030	2,030	2,018	9,900
December 04, 2025	2,020	2,026	2,026	2,027	2,015	7,800
December 03, 2025	2,021	2,020	2,020	2,021	2,006	15,900
December 02, 2025	2,014	2,028	2,028	2,028	2,007	10,800
December 01, 2025	2,025	2,016	2,016	2,041	2,011	20,900
November 28, 2025	2,021	2,022	2,022	2,025	2,017	7,800
November 27, 2025	2,015	2,019	2,019	2,028	2,015	11,500
November 26, 2025	2,010	2,011	2,011	2,012	1,997	13,600
November 25, 2025	1,983	2,001	2,001	2,008	1,979	23,700
November 21, 2025	1,947	1,981	1,981	1,986	1,947	15,700

Artner Co.,Ltd. (2163.T) JPX