Artiza Networks, Inc. - 6778.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	627	620	620	627	620	11,300
September 25, 2025	630	629	629	632	626	7,700
September 24, 2025	633	630	630	634	627	9,300
September 22, 2025	619	627	627	630	618	17,500
September 19, 2025	623	616	616	623	613	41,400
September 18, 2025	626	620	620	626	620	18,500
September 17, 2025	625	622	622	631	622	36,700
September 16, 2025	635	625	625	638	625	47,200
September 12, 2025	656	635	635	660	630	163,800
September 11, 2025	673	674	674	695	666	163,800
September 10, 2025	671	666	666	676	656	43,600
September 09, 2025	673	671	671	685	666	34,400
September 08, 2025	669	674	674	674	665	43,600
September 05, 2025	661	667	667	667	659	14,000
September 04, 2025	667	660	660	668	658	20,200
September 03, 2025	663	666	666	668	662	18,100
September 02, 2025	660	661	661	663	658	13,900
September 01, 2025	650	654	654	654	646	11,500
August 29, 2025	639	651	651	651	638	16,100
August 28, 2025	637	637	637	637	631	7,600
August 27, 2025	633	630	630	636	628	6,400
August 26, 2025	634	629	629	635	621	12,200
August 25, 2025	627	631	631	633	618	31,500
August 22, 2025	636	623	623	640	619	31,800
August 21, 2025	638	639	639	645	638	7,300
August 20, 2025	649	643	643	649	641	10,100
August 19, 2025	635	648	648	648	632	34,500
August 18, 2025	628	633	633	634	628	10,800
August 15, 2025	625	628	628	630	624	10,000
August 14, 2025	616	625	625	625	616	9,400
August 13, 2025	622	623	623	625	622	6,400
August 12, 2025	620	623	623	623	619	9,300
August 08, 2025	627	616	616	627	615	24,600
August 07, 2025	632	629	629	634	626	6,800
August 06, 2025	628	633	633	634	628	7,900
August 05, 2025	622	630	630	630	621	17,300
August 04, 2025	620	622	624	627	620	18,600
August 01, 2025	629	628	628	635	628	27,200
July 31, 2025	638	637	637	640	632	27,800
July 30, 2025	627	639	639	648	627	67,800
July 29, 2025	667	663	643	674	662	114,500
July 28, 2025	662	668	647.85	668	662	13,300
July 25, 2025	666	662	662	666	659	10,800
July 24, 2025	659	663	663	668	656	16,600
July 23, 2025	657	660	660	663	651	18,600
July 22, 2025	658	660	660	661	654	10,500
July 18, 2025	663	660	660	665	656	8,200
July 17, 2025	660	663	663	665	659	3,700
July 16, 2025	658	660	660	662	654	9,100
July 15, 2025	665	660	660	668	650	25,900
July 14, 2025	670	668	668	671	664	11,000
July 11, 2025	669	668	668	670	667	7,000
July 10, 2025	669	669	669	669	666	4,100
July 09, 2025	668	669	669	669	665	5,100
July 08, 2025	663	665	665	665	662	5,300
July 07, 2025	667	664	664	670	664	6,800
July 04, 2025	670	666	666	675	666	16,700
July 03, 2025	671	671	671	679	670	25,200
July 02, 2025	665	675	675	675	661	16,100
July 01, 2025	663	666	666	670	663	29,300

Artiza Networks, Inc. (6778.T) JPX