ArtSpark Holdings Inc. - 3663.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	1,768	1,733	1,733	1,780	1,733	186,700
August 18, 2025	1,762	1,767	1,767	1,796	1,746	244,900
August 15, 2025	1,724	1,748	1,748	1,763	1,711	276,700
August 14, 2025	1,650	1,703	1,703	1,711	1,640	274,000
August 13, 2025	1,648	1,650	1,650	1,654	1,613	172,300
August 12, 2025	1,578	1,648	1,648	1,670	1,574	455,300
August 08, 2025	1,615	1,558	1,558	1,628	1,548	464,800
August 07, 2025	1,607	1,618	1,618	1,645	1,600	155,400
August 06, 2025	1,606	1,597	1,597	1,626	1,590	212,700
August 05, 2025	1,673	1,600	1,600	1,676	1,600	240,700
August 04, 2025	1,633	1,654	1,654	1,676	1,623	175,400
August 01, 2025	1,664	1,694	1,694	1,697	1,653	198,100
July 31, 2025	1,658	1,667	1,667	1,669	1,642	129,000
July 30, 2025	1,615	1,655	1,655	1,655	1,608	1.06M
July 29, 2025	1,600	1,615	1,615	1,688	1,587	457,400
July 28, 2025	1,646	1,607	1,607	1,647	1,602	183,700
July 25, 2025	1,634	1,646	1,646	1,646	1,611	235,000
July 24, 2025	1,618	1,615	1,615	1,621	1,585	211,400
July 23, 2025	1,620	1,609	1,609	1,620	1,561	219,700
July 22, 2025	1,586	1,617	1,617	1,680	1,581	359,700
July 18, 2025	1,608	1,586	1,586	1,610	1,568	104,700
July 17, 2025	1,559	1,590	1,590	1,602	1,555	160,300
July 16, 2025	1,565	1,560	1,560	1,599	1,556	164,100
July 15, 2025	1,600	1,580	1,580	1,608	1,577	173,600
July 14, 2025	1,607	1,624	1,624	1,626	1,592	190,200
July 11, 2025	1,665	1,612	1,612	1,674	1,597	236,100
July 10, 2025	1,635	1,664	1,664	1,669	1,615	258,400
July 09, 2025	1,635	1,638	1,638	1,673	1,607	242,000
July 08, 2025	1,597	1,622	1,622	1,653	1,591	393,200
July 07, 2025	1,481	1,605	1,605	1,625	1,478	580,000
July 04, 2025	1,479	1,485	1,485	1,505	1,477	107,400
July 03, 2025	1,460	1,461	1,461	1,479	1,440	131,100
July 02, 2025	1,457	1,458	1,458	1,476	1,449	146,100
July 01, 2025	1,500	1,487	1,487	1,513	1,483	144,200
June 30, 2025	1,501	1,509	1,509	1,529	1,497	154,500
June 27, 2025	1,505	1,504	1,504	1,523	1,491	247,900
June 26, 2025	1,589	1,506	1,506	1,593	1,503	371,500
June 25, 2025	1,558	1,578	1,578	1,589	1,540	244,800
June 24, 2025	1,549	1,553	1,553	1,566	1,531	239,000
June 23, 2025	1,537	1,520	1,520	1,549	1,520	147,200
June 20, 2025	1,525	1,521	1,521	1,539	1,511	260,500
June 19, 2025	1,520	1,536	1,536	1,568	1,518	146,000
June 18, 2025	1,525	1,513	1,513	1,542	1,506	158,900
June 17, 2025	1,530	1,525	1,525	1,544	1,522	107,600
June 16, 2025	1,570	1,528	1,528	1,577	1,505	219,100
June 13, 2025	1,547	1,545	1,545	1,560	1,511	261,200
June 12, 2025	1,527	1,551	1,551	1,560	1,527	188,800
June 11, 2025	1,480	1,538	1,538	1,540	1,477	185,900
June 10, 2025	1,535	1,478	1,478	1,543	1,476	183,100
June 09, 2025	1,535	1,535	1,535	1,550	1,517	179,000
June 06, 2025	1,501	1,511	1,511	1,526	1,493	131,800
June 05, 2025	1,460	1,506	1,506	1,520	1,460	201,500
June 04, 2025	1,461	1,457	1,457	1,466	1,450	65,900
June 03, 2025	1,463	1,461	1,461	1,468	1,449	108,800
June 02, 2025	1,448	1,462	1,462	1,470	1,448	93,500
May 30, 2025	1,405	1,447	1,447	1,453	1,405	134,100
May 29, 2025	1,428	1,432	1,432	1,446	1,421	89,800
May 28, 2025	1,435	1,425	1,425	1,458	1,424	144,900
May 27, 2025	1,425	1,421	1,421	1,433	1,408	89,300
May 26, 2025	1,406	1,414	1,414	1,440	1,397	165,900

ArtSpark Holdings Inc. (3663.T) JPX