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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	565	561	561	571	561	22,500
December 23, 2025	561	565	565	576	559	35,300
December 22, 2025	567	566	566	567	557	35,900
December 19, 2025	577	561	561	577	554	46,700
December 18, 2025	583	578	578	583	576	10,800
December 17, 2025	584	583	583	585	581	12,600
December 16, 2025	590	585	585	590	585	15,000
December 15, 2025	587	592	592	598	585	25,200
December 12, 2025	608	614	614	614	596	21,500
December 11, 2025	606	604	604	606	597	7,700
December 10, 2025	599	606	606	606	594	11,500
December 09, 2025	593	599	599	600	591	5,100
December 08, 2025	597	593	593	601	593	7,700
December 05, 2025	605	598	598	609	586	11,900
December 04, 2025	607	603	603	607	603	5,700
December 03, 2025	607	608	608	612	607	8,600
December 02, 2025	606	607	607	610	606	8,600
December 01, 2025	606	609	609	610	605	4,900
November 28, 2025	609	604	604	609	603	2,600
November 27, 2025	601	610	610	610	595	16,400
November 26, 2025	602	601	601	605	600	1,100
November 25, 2025	600	600	600	606	599	6,700
November 21, 2025	587	595	595	597	587	5,900
November 20, 2025	595	595	595	600	595	8,100
November 19, 2025	592	590	590	593	587	5,500
November 18, 2025	600	593	593	600	592	7,600
November 17, 2025	613	600	600	613	585	13,700
November 14, 2025	601	610	610	611	601	4,100
November 13, 2025	602	606	606	607	600	7,200
November 12, 2025	602	602	602	604	598	8,100
November 11, 2025	605	602	602	610	602	7,500
November 10, 2025	606	605	605	612	601	7,100
November 07, 2025	609	609	609	610	602	4,600
November 06, 2025	606	609	609	609	605	2,300
November 05, 2025	619	605	605	619	596	11,200
November 04, 2025	630	621	621	633	620	26,800
October 31, 2025	600	617	617	632	600	47,500
October 30, 2025	604	595	595	606	592	13,000
October 29, 2025	612	608	608	614	605	7,500
October 28, 2025	610	608	608	612	607	7,200
October 27, 2025	619	615	615	620	614	8,900
October 24, 2025	616	617	617	618	615	4,000
October 23, 2025	612	616	616	616	611	5,700
October 22, 2025	609	612	612	612	601	11,400
October 21, 2025	603	600	600	606	600	5,100
October 20, 2025	608	603	603	608	600	7,100
October 17, 2025	599	608	608	608	599	4,700
October 16, 2025	608	600	600	608	600	5,500
October 15, 2025	604	601	601	604	598	7,100
October 14, 2025	592	603	603	607	590	18,400
October 10, 2025	602	612	612	612	600	9,100
October 09, 2025	611	606	606	612	601	8,000
October 08, 2025	618	605	605	618	604	14,300
October 07, 2025	607	610	610	614	605	7,800
October 06, 2025	617	605	605	620	602	17,800
October 03, 2025	606	605	605	609	604	5,200
October 02, 2025	608	606	606	609	605	7,100
October 01, 2025	614	610	610	617	610	16,100
September 30, 2025	620	617	617	623	617	5,300
September 29, 2025	627	621	621	627	621	6,200

Artiza Networks, Inc. (6778.T) JPX