Artnature Inc. - 7823.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	814	819	819	821	811	371,800
September 25, 2025	813	817	817	819	812	97,300
September 24, 2025	810	810	810	813	808	180,200
September 22, 2025	810	806	806	813	806	111,200
September 19, 2025	810	806	806	812	805	94,600
September 18, 2025	810	808	808	810	807	33,100
September 17, 2025	811	810	810	812	808	56,800
September 16, 2025	810	812	812	813	810	56,800
September 12, 2025	812	809	809	812	806	56,200
September 11, 2025	808	805	805	810	804	45,900
September 10, 2025	810	808	808	812	807	23,300
September 09, 2025	812	807	807	815	806	47,500
September 08, 2025	818	811	811	818	810	75,600
September 05, 2025	814	813	813	816	810	47,600
September 04, 2025	811	815	815	817	810	28,200
September 03, 2025	811	810	810	814	809	45,400
September 02, 2025	810	810	810	812	809	33,900
September 01, 2025	815	810	810	821	809	62,700
August 29, 2025	813	816	816	816	811	35,500
August 28, 2025	810	813	813	814	810	21,900
August 27, 2025	808	810	810	811	806	62,300
August 26, 2025	810	807	807	813	807	39,000
August 25, 2025	813	810	810	815	810	41,600
August 22, 2025	827	813	813	827	813	98,100
August 21, 2025	825	828	828	836	822	140,200
August 20, 2025	814	825	825	827	810	90,000
August 19, 2025	819	814	814	819	814	85,000
August 18, 2025	812	818	818	818	807	146,700
August 15, 2025	812	806	806	812	805	69,700
August 14, 2025	811	810	810	813	809	60,900
August 13, 2025	815	812	812	817	810	68,400
August 12, 2025	815	817	817	818	812	59,800
August 08, 2025	813	817	817	817	810	94,100
August 07, 2025	810	814	814	814	808	106,600
August 06, 2025	809	810	810	812	807	86,000
August 05, 2025	818	810	810	819	807	61,700
August 04, 2025	802	812	812	817	801	88,000
August 01, 2025	810	806	806	812	805	61,300
July 31, 2025	800	802	802	815	797	116,000
July 30, 2025	812	811	811	814	809	36,100
July 29, 2025	816	816	816	817	812	36,700
July 28, 2025	811	810	810	814	808	36,600
July 25, 2025	822	810	810	822	810	57,200
July 24, 2025	818	822	822	823	814	99,900
July 23, 2025	813	816	816	817	807	106,200
July 22, 2025	810	809	809	814	808	86,600
July 18, 2025	818	811	811	818	806	56,800
July 17, 2025	810	815	815	817	804	93,700
July 16, 2025	807	810	810	820	804	170,000
July 15, 2025	764	767	767	767	754	37,900
July 14, 2025	755	764	764	768	755	23,900
July 11, 2025	751	755	755	763	751	28,500
July 10, 2025	760	754	754	763	751	60,000
July 09, 2025	750	759	759	761	750	61,100
July 08, 2025	760	748	748	760	722	280,600
July 07, 2025	757	760	760	763	753	20,400
July 04, 2025	765	761	761	765	756	17,400
July 03, 2025	754	765	765	769	754	33,800
July 02, 2025	746	754	754	760	745	25,400
July 01, 2025	747	746	746	753	744	26,600

Artnature Inc. (7823.T) JPX