Singapore markets closed

Artner Co.,Ltd. (2163.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,062.00+42.00 (+2.08%)
At close: 03:15PM JST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20242,039.002,063.002,024.002,062.002,062.0015,100
30 May 20242,030.002,045.002,000.002,020.002,020.0040,500
29 May 20242,069.002,070.002,035.002,036.002,036.0022,900
28 May 20242,083.002,107.002,063.002,076.002,076.0023,500
27 May 20242,121.002,128.002,074.002,094.002,094.0034,000
24 May 20242,121.002,144.002,121.002,126.002,126.0031,400
23 May 20242,180.002,185.002,144.002,156.002,156.0019,700
22 May 20242,191.002,191.002,160.002,165.002,165.0014,700
21 May 20242,157.002,187.002,153.002,153.002,153.0021,900
20 May 20242,131.002,174.002,131.002,150.002,150.0015,700
17 May 20242,139.002,159.002,121.002,145.002,145.0014,000
16 May 20242,157.002,157.002,125.002,146.002,146.0017,700
15 May 20242,202.002,202.002,138.002,154.002,154.0026,300
14 May 20242,192.002,245.002,188.002,204.002,204.0021,500
13 May 20242,199.002,207.002,155.002,181.002,181.0019,900
10 May 20242,247.002,247.002,201.002,214.002,214.0016,500
09 May 20242,240.002,252.002,220.002,237.002,237.0018,600
08 May 20242,230.002,252.002,212.002,228.002,228.0027,800
07 May 20242,193.002,225.002,180.002,215.002,215.0021,900
02 May 20242,215.002,215.002,175.002,175.002,175.0013,600
01 May 20242,189.002,205.002,176.002,186.002,186.0023,400
30 Apr 20242,200.002,200.002,159.002,184.002,184.0028,600
26 Apr 20242,129.002,158.002,104.002,156.002,156.00112,900
25 Apr 20242,136.002,153.002,116.002,133.002,133.0018,700
24 Apr 20242,133.002,153.002,118.002,141.002,141.0025,000
23 Apr 20242,111.002,131.002,096.002,115.002,115.0020,700
22 Apr 20242,076.002,111.002,065.002,100.002,100.0047,500
19 Apr 20242,102.002,110.002,049.002,060.002,060.0053,000
18 Apr 20242,110.002,139.002,088.002,122.002,122.0038,400
17 Apr 20242,127.002,153.002,110.002,135.002,135.0031,300
16 Apr 20242,148.002,157.002,106.002,116.002,116.0064,800
15 Apr 20242,186.002,196.002,160.002,160.002,160.0072,300
12 Apr 20242,222.002,226.002,198.002,217.002,217.0041,700
11 Apr 20242,260.002,260.002,218.002,221.002,221.0034,200
10 Apr 20242,266.002,310.002,262.002,275.002,275.0027,700
09 Apr 20242,290.002,290.002,262.002,273.002,273.0027,900
08 Apr 20242,297.002,299.002,266.002,275.002,275.0034,200
05 Apr 20242,205.002,297.002,205.002,297.002,297.0036,500
04 Apr 20242,251.002,256.002,222.002,223.002,223.0030,200
03 Apr 20242,287.002,287.002,234.002,248.002,248.0035,500
02 Apr 20242,350.002,350.002,287.002,292.002,292.0045,900
01 Apr 20242,428.002,430.002,346.002,347.002,347.0046,200
29 Mar 20242,343.002,424.002,343.002,415.002,415.0035,600
28 Mar 20242,309.002,371.002,305.002,341.002,341.0043,300
27 Mar 20242,343.002,344.002,307.002,308.002,308.0027,100
26 Mar 20242,290.002,329.002,278.002,326.002,326.0034,100
25 Mar 20242,351.002,353.002,310.002,312.002,312.0048,700
22 Mar 20242,386.002,430.002,353.002,353.002,353.0053,400
21 Mar 20242,400.002,468.002,392.002,392.002,392.0085,400
19 Mar 20242,454.002,464.002,378.002,386.002,386.0084,000
18 Mar 20242,359.002,514.002,345.002,476.002,476.00117,100
15 Mar 20242,431.002,465.002,304.002,397.002,397.00228,000
14 Mar 20242,414.002,414.002,337.002,381.002,381.00137,600
13 Mar 20242,442.002,442.002,346.002,375.002,375.0072,000
12 Mar 20242,401.002,444.002,360.002,441.002,441.0061,200
11 Mar 20242,440.002,499.002,416.002,467.002,467.0056,300
08 Mar 20242,502.002,527.002,478.002,478.002,478.0032,800
07 Mar 20242,600.002,631.002,516.002,525.002,525.0066,600
06 Mar 20242,584.002,608.002,553.002,593.002,593.0063,300
05 Mar 20242,478.002,599.002,470.002,586.002,586.0095,300
04 Mar 20242,541.002,553.002,475.002,479.002,479.0059,000
01 Mar 20242,537.002,580.002,496.002,506.002,506.0082,000
29 Feb 20242,473.002,525.002,437.002,523.002,523.0079,400
28 Feb 20242,396.002,457.002,386.002,438.002,438.0046,800
27 Feb 20242,405.002,420.002,381.002,397.002,397.0047,300
26 Feb 20242,400.002,450.002,381.002,403.002,403.0077,400
22 Feb 20242,511.002,512.002,443.002,448.002,448.0075,200
21 Feb 20242,526.002,550.002,457.002,461.002,461.00108,100
20 Feb 20242,382.002,538.002,382.002,527.002,527.00207,500
19 Feb 20242,270.002,410.002,270.002,394.002,394.00231,100
16 Feb 20242,263.002,284.002,220.002,220.002,220.0055,300
15 Feb 20242,305.002,319.002,252.002,255.002,255.0081,300
14 Feb 20242,150.002,300.002,135.002,259.002,259.00182,600
13 Feb 20242,173.002,215.002,173.002,189.002,189.0051,700
09 Feb 20242,151.002,195.002,150.002,173.002,173.0030,900
08 Feb 20242,182.002,185.002,133.002,151.002,151.0053,400
07 Feb 20242,198.002,205.002,180.002,203.002,203.0039,500
06 Feb 20242,199.002,202.002,170.002,186.002,186.0028,800
05 Feb 20242,193.002,203.002,167.002,199.002,199.0037,900
02 Feb 20242,151.002,206.002,139.002,197.002,197.0073,000
01 Feb 20242,188.002,203.002,161.002,161.002,161.0075,400
31 Jan 20242,205.002,220.002,189.002,211.002,211.0046,700
30 Jan 20242,213.002,218.002,182.002,207.002,207.00173,500
30 Jan 202437.5 Dividend
29 Jan 20242,280.002,290.002,234.002,251.002,213.50143,100
26 Jan 20242,307.002,322.002,267.002,270.002,232.18106,200
25 Jan 20242,270.002,313.002,270.002,307.002,268.5762,100
24 Jan 20242,281.002,300.002,262.002,282.002,243.9851,700
23 Jan 20242,337.002,339.002,284.002,286.002,247.92100,200
22 Jan 20242,289.002,310.002,265.002,309.002,270.5392,600
19 Jan 20242,244.002,280.002,231.002,259.002,221.37106,300
18 Jan 20242,205.002,221.002,170.002,199.002,162.3788,100
17 Jan 20242,235.002,244.002,200.002,200.002,163.35138,900
16 Jan 20242,269.002,300.002,231.002,242.002,204.65125,600
15 Jan 20242,269.002,300.002,268.002,292.002,253.8228,900
12 Jan 20242,351.002,352.002,262.002,273.002,235.13220,900
11 Jan 20242,435.002,435.002,358.002,371.002,331.50112,800
10 Jan 20242,435.002,441.002,370.002,385.002,345.27124,800
09 Jan 20242,299.002,404.002,287.002,404.002,363.95121,300
05 Jan 20242,301.002,302.002,246.002,263.002,225.3093,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...