ARTERIA Networks Corporation - 4423.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2023	1,976	1,976	1,976	1,978	1,976	33,200
October 13, 2023	1,976	1,977	1,977	1,977	1,975	86,000
October 12, 2023	1,976	1,976	1,976	1,977	1,976	3,300
October 11, 2023	1,976	1,977	1,977	1,977	1,976	5,800
October 10, 2023	1,976	1,976	1,976	1,977	1,976	8,600
October 06, 2023	1,976	1,976	1,976	1,977	1,976	18,100
October 05, 2023	1,976	1,976	1,976	1,976	1,975	4,800
October 04, 2023	1,977	1,977	1,977	1,977	1,976	11,800
October 03, 2023	1,976	1,977	1,977	1,977	1,975	17,900
October 02, 2023	1,980	1,975	1,975	1,980	1,975	24,600
September 29, 2023	1,976	1,981	1,981	1,981	1,976	23,500
September 28, 2023	1,977	1,975	1,975	1,978	1,975	80,700
September 27, 2023	1,977	1,980	1,980	1,980	1,976	22,000
September 26, 2023	1,976	1,976	1,976	1,978	1,976	58,300
September 25, 2023	1,976	1,978	1,978	1,978	1,976	23,200
September 22, 2023	1,976	1,975	1,975	1,977	1,975	365,800
September 21, 2023	1,977	1,975	1,975	1,978	1,975	143,400
September 20, 2023	1,979	1,977	1,977	1,980	1,977	57,000
September 19, 2023	1,976	1,980	1,980	1,980	1,976	36,900
September 15, 2023	1,979	1,977	1,977	1,980	1,977	36,100
September 14, 2023	1,977	1,976	1,976	1,977	1,976	10,500
September 13, 2023	1,976	1,976	1,976	1,977	1,976	10,900
September 12, 2023	1,980	1,976	1,976	1,980	1,976	60,100
September 11, 2023	1,977	1,979	1,979	1,979	1,976	54,900
September 08, 2023	1,976	1,976	1,976	1,977	1,976	34,900
September 07, 2023	1,976	1,976	1,976	1,977	1,976	23,300
September 06, 2023	1,976	1,976	1,976	1,977	1,976	14,100
September 05, 2023	1,976	1,977	1,977	1,977	1,976	41,800
September 04, 2023	1,977	1,976	1,976	1,979	1,976	33,600
September 01, 2023	1,976	1,977	1,977	1,977	1,975	53,800
August 31, 2023	1,976	1,975	1,975	1,977	1,974	404,400
August 30, 2023	1,978	1,975	1,975	1,978	1,975	491,800
August 29, 2023	1,976	1,976	1,976	1,978	1,976	27,900
August 28, 2023	1,977	1,976	1,976	1,979	1,976	86,000
August 25, 2023	1,976	1,977	1,977	1,977	1,976	55,400
August 24, 2023	1,976	1,976	1,976	1,977	1,976	44,200
August 23, 2023	1,976	1,976	1,976	1,978	1,976	35,700
August 22, 2023	1,978	1,976	1,976	1,979	1,976	42,000
August 21, 2023	1,977	1,977	1,977	1,980	1,977	28,700
August 18, 2023	1,977	1,978	1,978	1,980	1,977	38,800
August 17, 2023	1,978	1,979	1,979	1,979	1,977	38,700
August 16, 2023	1,980	1,978	1,978	1,980	1,977	79,700
August 15, 2023	1,978	1,980	1,980	1,980	1,978	111,300
August 14, 2023	1,978	1,980	1,980	1,980	1,978	60,600
August 10, 2023	1,978	1,982	1,982	1,982	1,977	112,400
August 09, 2023	1,977	1,978	1,978	1,978	1,977	153,800
August 08, 2023	1,977	1,977	1,977	1,978	1,977	251,300
August 07, 2023	1,977	1,975	1,975	1,978	1,975	607,300
August 04, 2023	1,976	1,979	1,979	1,980	1,976	155,600
August 03, 2023	1,977	1,976	1,976	1,977	1,976	49,100
August 02, 2023	1,976	1,976	1,976	1,977	1,976	78,100
August 01, 2023	1,977	1,976	1,976	1,978	1,976	54,300
July 31, 2023	1,977	1,976	1,976	1,978	1,976	225,800
July 28, 2023	1,977	1,976	1,976	1,978	1,976	243,300
July 27, 2023	1,978	1,977	1,977	1,978	1,977	422,100
July 26, 2023	1,978	1,978	1,978	1,979	1,978	52,300
July 25, 2023	1,979	1,979	1,979	1,980	1,978	128,700
July 24, 2023	1,979	1,979	1,979	1,980	1,978	179,700
July 21, 2023	1,979	1,980	1,980	1,981	1,978	446,100
July 20, 2023	1,978	1,978	1,978	1,979	1,978	207,300

ARTERIA Networks Corporation (4423.T) JPX