Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Artner Co.,Ltd. (2163.T)

1,861.00
+12.00
+(0.65%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,852.001,885.001,851.001,861.001,861.0027,000
Apr 24, 20251,835.001,849.001,830.001,849.001,849.0016,400
Apr 23, 20251,839.001,856.001,812.001,827.001,827.0019,900
Apr 22, 20251,801.001,824.001,796.001,819.001,819.0011,700
Apr 21, 20251,800.001,820.001,800.001,802.001,802.0013,500
Apr 18, 20251,798.001,826.001,792.001,826.001,826.0014,300
Apr 17, 20251,800.001,820.001,787.001,798.001,798.0010,400
Apr 16, 20251,812.001,825.001,795.001,800.001,800.0026,200
Apr 15, 20251,788.001,818.001,782.001,811.001,811.0023,900
Apr 14, 20251,779.001,793.001,758.001,782.001,782.0021,400
Apr 11, 20251,717.001,751.001,693.001,747.001,747.0018,200
Apr 10, 20251,818.001,818.001,728.001,732.001,732.0037,300
Apr 9, 20251,680.001,688.001,645.001,680.001,680.0040,000
Apr 8, 20251,653.001,740.001,653.001,712.001,712.0045,100
Apr 7, 20251,530.001,620.001,524.001,569.001,569.00102,100
Apr 4, 20251,753.001,762.001,668.001,715.001,715.0095,600
Apr 3, 20251,783.001,815.001,775.001,815.001,815.0036,100
Apr 2, 20251,863.001,863.001,838.001,851.001,851.0023,300
Apr 1, 20251,876.001,885.001,861.001,867.001,867.0020,600
Mar 31, 20251,868.001,868.001,836.001,859.001,859.0030,700
Mar 28, 20251,905.001,913.001,894.001,903.001,903.0030,200
Mar 27, 20251,892.001,910.001,891.001,903.001,903.0029,100
Mar 26, 20251,900.001,908.001,879.001,905.001,905.0035,100
Mar 25, 20251,904.001,904.001,890.001,901.001,901.0017,400
Mar 24, 20251,897.001,899.001,878.001,897.001,897.0026,000
Mar 21, 20251,891.001,907.001,880.001,901.001,901.0035,200
Mar 19, 20251,875.001,907.001,871.001,891.001,891.0057,200
Mar 18, 20251,845.001,879.001,838.001,862.001,862.0074,600
Mar 17, 20251,792.001,896.001,781.001,855.001,855.00262,700
Mar 14, 20251,771.001,840.001,740.001,743.001,743.00375,500
Mar 13, 20251,792.001,798.001,773.001,786.001,786.0035,100
Mar 12, 20251,767.001,787.001,764.001,786.001,786.0023,700
Mar 11, 20251,770.001,778.001,740.001,778.001,778.0043,000
Mar 10, 20251,792.001,796.001,770.001,780.001,780.0032,600
Mar 7, 20251,780.001,783.001,756.001,779.001,779.0044,400
Mar 6, 20251,765.001,783.001,759.001,783.001,783.0021,000
Mar 5, 20251,747.001,763.001,740.001,763.001,763.0024,300
Mar 4, 20251,755.001,755.001,726.001,755.001,755.0022,700
Mar 3, 20251,760.001,761.001,745.001,760.001,760.0022,000
Feb 28, 20251,755.001,756.001,723.001,738.001,738.0032,200
Feb 27, 20251,743.001,766.001,743.001,761.001,761.0022,600
Feb 26, 20251,751.001,757.001,735.001,740.001,740.0041,600
Feb 25, 20251,750.001,771.001,750.001,752.001,752.0045,200
Feb 21, 20251,775.001,775.001,757.001,760.001,760.0036,600
Feb 20, 20251,798.001,802.001,766.001,775.001,775.0049,700
Feb 19, 20251,797.001,811.001,792.001,798.001,798.0029,600
Feb 18, 20251,820.001,820.001,795.001,797.001,797.0062,100
Feb 17, 20251,856.001,860.001,827.001,827.001,827.0041,400
Feb 14, 20251,868.001,868.001,850.001,850.001,850.0023,100
Feb 13, 20251,828.001,856.001,828.001,856.001,856.0043,100
Feb 12, 20251,824.001,829.001,814.001,819.001,819.0032,700
Feb 10, 20251,802.001,833.001,802.001,819.001,819.0050,000
Feb 7, 20251,829.001,841.001,808.001,808.001,808.0039,200
Feb 6, 20251,822.001,845.001,822.001,829.001,829.0030,600
Feb 5, 20251,800.001,833.001,800.001,833.001,833.0055,500
Feb 4, 20251,817.001,833.001,799.001,802.001,802.0056,300
Feb 3, 20251,825.001,836.001,808.001,813.001,813.00103,700
Jan 31, 20251,878.001,878.001,849.001,850.001,850.0078,100
Jan 30, 2025 42 Dividend
Jan 30, 20251,852.001,883.001,850.001,878.001,878.00267,400
Jan 29, 20251,959.001,960.001,931.001,932.001,890.00207,800
Jan 28, 20251,940.001,940.001,926.001,939.001,896.8598,100
Jan 27, 20251,949.001,954.001,921.001,935.001,892.93105,200
Jan 24, 20251,910.001,929.001,907.001,921.001,879.2458,100
Jan 23, 20251,920.001,920.001,896.001,903.001,861.6368,800
Jan 22, 20251,940.001,940.001,906.001,920.001,878.2676,000
Jan 21, 20251,931.001,931.001,898.001,930.001,888.0462,100
Jan 20, 20251,926.001,934.001,897.001,922.001,880.2267,800
Jan 17, 20251,908.001,908.001,886.001,896.001,854.7868,200
Jan 16, 20251,967.001,967.001,910.001,916.001,874.3584,700
Jan 15, 20251,969.001,974.001,933.001,948.001,905.6572,500
Jan 14, 20252,004.002,007.001,968.001,973.001,930.1181,500
Jan 10, 20252,005.002,018.001,986.002,018.001,974.1366,300
Jan 9, 20252,040.002,040.002,014.002,019.001,975.1152,400
Jan 8, 20252,037.002,066.002,020.002,040.001,995.6577,900
Jan 7, 20252,134.002,134.002,078.002,082.002,036.7484,300
Jan 6, 20252,108.002,132.002,080.002,084.002,038.7098,900
Dec 30, 20242,098.002,118.002,089.002,102.002,056.3056,400
Dec 27, 20242,051.002,094.002,047.002,083.002,037.7262,200
Dec 26, 20242,036.002,061.002,036.002,047.002,002.5036,800
Dec 25, 20242,064.002,069.002,022.002,050.002,005.4329,200
Dec 24, 20242,057.002,058.002,031.002,055.002,010.3331,600
Dec 23, 20242,050.002,067.002,028.002,045.002,000.5451,800
Dec 20, 20241,995.002,026.001,975.002,019.001,975.11128,500
Dec 19, 20241,928.001,955.001,922.001,955.001,912.5038,900
Dec 18, 20241,930.001,973.001,924.001,957.001,914.4640,000
Dec 17, 20242,000.002,000.001,943.001,943.001,900.7684,900
Dec 16, 20241,997.002,007.001,984.002,006.001,962.3946,800
Dec 13, 20241,954.001,996.001,945.001,996.001,952.6196,400
Dec 12, 20241,926.001,950.001,925.001,938.001,895.8734,100
Dec 11, 20241,942.001,951.001,906.001,923.001,881.2048,700
Dec 10, 20241,964.001,970.001,910.001,952.001,909.57202,500
Dec 9, 20241,951.001,965.001,925.001,964.001,921.30179,300
Dec 6, 20241,905.001,911.001,885.001,911.001,869.4628,800
Dec 5, 20241,893.001,899.001,885.001,895.001,853.8016,700
Dec 4, 20241,894.001,898.001,877.001,888.001,846.9619,800
Dec 3, 20241,888.001,889.001,872.001,882.001,841.0921,000
Dec 2, 20241,876.001,882.001,867.001,867.001,826.4118,100
Nov 29, 20241,863.001,890.001,852.001,860.001,819.5716,800
Nov 28, 20241,865.001,875.001,860.001,861.001,820.5422,700
Nov 27, 20241,909.001,912.001,868.001,874.001,833.2625,500
Nov 26, 20241,905.001,912.001,880.001,912.001,870.4323,800
Nov 25, 20241,931.001,940.001,906.001,906.001,864.5733,500
Nov 22, 20241,898.001,918.001,895.001,918.001,876.3034,100
Nov 21, 20241,880.001,891.001,872.001,891.001,849.8913,200
Nov 20, 20241,877.001,893.001,872.001,879.001,838.1524,300
Nov 19, 20241,871.001,879.001,857.001,858.001,817.6121,900
Nov 18, 20241,886.001,890.001,852.001,870.001,829.3537,600
Nov 15, 20241,880.001,884.001,859.001,884.001,843.0451,300
Nov 14, 20241,889.001,899.001,871.001,874.001,833.2632,600
Nov 13, 20241,833.001,870.001,832.001,864.001,823.4848,800
Nov 12, 20241,805.001,831.001,805.001,818.001,778.4829,000
Nov 11, 20241,787.001,801.001,784.001,800.001,760.8713,700
Nov 8, 20241,800.001,812.001,779.001,779.001,740.3321,900
Nov 7, 20241,762.001,792.001,757.001,789.001,750.1122,400
Nov 6, 20241,749.001,778.001,749.001,753.001,714.8920,100
Nov 5, 20241,754.001,760.001,738.001,740.001,702.1710,700
Nov 1, 20241,760.001,763.001,744.001,745.001,707.0713,600
Oct 31, 20241,755.001,775.001,742.001,775.001,736.4119,200
Oct 30, 20241,743.001,752.001,734.001,750.001,711.9672,000
Oct 29, 20241,739.001,758.001,727.001,748.001,710.0017,000
Oct 28, 20241,699.001,737.001,698.001,727.001,689.4629,600
Oct 25, 20241,740.001,740.001,704.001,708.001,670.8741,400
Oct 24, 20241,730.001,746.001,708.001,740.001,702.1726,400
Oct 23, 20241,763.001,763.001,727.001,731.001,693.3738,000
Oct 22, 20241,806.001,806.001,762.001,765.001,726.6342,400
Oct 21, 20241,789.001,819.001,782.001,816.001,776.5218,200
Oct 18, 20241,800.001,802.001,790.001,792.001,753.0420,600
Oct 17, 20241,800.001,806.001,792.001,800.001,760.8715,500
Oct 16, 20241,778.001,827.001,777.001,807.001,767.7225,600
Oct 15, 20241,786.001,798.001,770.001,798.001,758.9121,800
Oct 11, 20241,774.001,792.001,773.001,776.001,737.3916,300
Oct 10, 20241,800.001,800.001,765.001,769.001,730.5454,100
Oct 9, 20241,805.001,813.001,792.001,801.001,761.8522,700
Oct 8, 20241,816.001,816.001,793.001,797.001,757.9325,700
Oct 7, 20241,817.001,823.001,807.001,816.001,776.5217,400
Oct 4, 20241,802.001,821.001,801.001,802.001,762.8329,900
Oct 3, 20241,820.001,821.001,794.001,795.001,755.9820,200
Oct 2, 20241,828.001,828.001,792.001,795.001,755.9829,800
Oct 1, 20241,837.001,845.001,817.001,828.001,788.2615,700
Sep 30, 20241,810.001,839.001,806.001,815.001,775.5429,700
Sep 27, 20241,860.001,879.001,846.001,867.001,826.4142,700
Sep 26, 20241,854.001,854.001,825.001,849.001,808.8027,200
Sep 25, 20241,868.001,870.001,845.001,854.001,813.7014,700
Sep 24, 20241,877.001,877.001,852.001,860.001,819.5727,400
Sep 20, 20241,883.001,889.001,866.001,875.001,834.2421,700
Sep 19, 20241,841.001,878.001,840.001,866.001,825.4329,800
Sep 18, 20241,817.001,850.001,800.001,840.001,800.0027,100
Sep 17, 20241,828.001,830.001,780.001,794.001,755.0022,400
Sep 13, 20241,811.001,826.001,805.001,808.001,768.7022,700
Sep 12, 20241,827.001,848.001,802.001,830.001,790.2233,400
Sep 11, 20241,866.001,880.001,800.001,809.001,769.6777,700
Sep 10, 20241,893.001,915.001,852.001,857.001,816.63165,000
Sep 9, 20241,719.001,764.001,700.001,752.001,713.9154,100
Sep 6, 20241,785.001,798.001,751.001,759.001,720.7636,000
Sep 5, 20241,780.001,819.001,763.001,792.001,753.0425,700
Sep 4, 20241,813.001,834.001,786.001,786.001,747.1752,300
Sep 3, 20241,835.001,854.001,835.001,844.001,803.9112,800
Sep 2, 20241,881.001,884.001,831.001,835.001,795.1123,100
Aug 30, 20241,860.001,874.001,860.001,872.001,831.3031,800
Aug 29, 20241,817.001,858.001,816.001,850.001,809.7836,700
Aug 28, 20241,840.001,840.001,815.001,836.001,796.0923,400
Aug 27, 20241,844.001,844.001,825.001,838.001,798.0421,600
Aug 26, 20241,835.001,848.001,819.001,839.001,799.0217,900
Aug 23, 20241,870.001,870.001,836.001,837.001,797.0730,700
Aug 22, 20241,814.001,857.001,812.001,857.001,816.6334,500
Aug 21, 20241,801.001,831.001,801.001,814.001,774.5729,200
Aug 20, 20241,792.001,824.001,789.001,819.001,779.4641,000
Aug 19, 20241,803.001,830.001,775.001,775.001,736.4147,700
Aug 16, 20241,811.001,811.001,783.001,804.001,764.7831,100
Aug 15, 20241,761.001,786.001,761.001,772.001,733.4817,600
Aug 14, 20241,749.001,786.001,745.001,776.001,737.3924,200
Aug 13, 20241,702.001,745.001,702.001,745.001,707.0736,500
Aug 9, 20241,718.001,723.001,670.001,696.001,659.1335,100
Aug 8, 20241,683.001,716.001,675.001,690.001,653.2645,300
Aug 7, 20241,617.001,711.001,617.001,677.001,640.5470,200
Aug 6, 20241,618.001,725.001,617.001,697.001,660.11110,300
Aug 5, 20241,600.001,620.001,468.001,485.001,452.72173,500
Aug 2, 20241,738.001,761.001,716.001,716.001,678.70107,300
Aug 1, 20241,860.001,860.001,804.001,809.001,769.6786,500
Jul 31, 20241,866.001,874.001,837.001,874.001,833.2692,000
Jul 30, 2024 40 Dividend
Jul 30, 20241,868.001,878.001,850.001,871.001,830.33212,400
Jul 29, 20241,944.001,945.001,924.001,926.001,845.0087,200
Jul 26, 20241,931.001,945.001,915.001,920.001,839.2582,700
Jul 25, 20241,965.001,965.001,928.001,937.001,855.54132,900
Jul 24, 20242,006.002,010.001,986.001,987.001,903.4368,500
Jul 23, 20242,002.002,023.001,998.002,005.001,920.6886,900
Jul 22, 20242,032.002,032.001,986.001,986.001,902.48119,300
Jul 19, 20242,062.002,062.002,031.002,034.001,948.4663,300
Jul 18, 20242,050.002,064.002,042.002,053.001,966.6649,500
Jul 17, 20242,059.002,059.002,041.002,043.001,957.0848,600
Jul 16, 20242,065.002,065.002,041.002,041.001,955.1662,900
Jul 12, 20242,029.002,076.002,014.002,060.001,973.3687,600
Jul 11, 20242,015.002,018.001,996.002,012.001,927.38109,700
Jul 10, 20242,017.002,030.002,007.002,015.001,930.2647,700
Jul 9, 20242,021.002,030.002,002.002,017.001,932.1787,000
Jul 8, 20242,060.002,082.002,039.002,039.001,953.2576,200
Jul 5, 20242,094.002,095.002,051.002,071.001,983.9061,800
Jul 4, 20242,105.002,105.002,071.002,084.001,996.3667,300
Jul 3, 20242,095.002,112.002,080.002,085.001,997.3192,300
Jul 2, 20242,055.002,080.002,031.002,078.001,990.6184,100
Jul 1, 20242,032.002,054.002,011.002,037.001,951.33128,500
Jun 28, 20242,005.002,009.001,982.001,994.001,910.1452,900
Jun 27, 20241,977.001,998.001,967.001,991.001,907.2758,400
Jun 26, 20241,959.001,966.001,952.001,958.001,875.6534,800
Jun 25, 20241,947.001,958.001,943.001,949.001,867.0350,300
Jun 24, 20241,943.001,952.001,925.001,943.001,861.2940,700
Jun 21, 20241,892.001,927.001,892.001,922.001,841.1743,900
Jun 20, 20241,874.001,892.001,870.001,879.001,799.9843,700
Jun 19, 20241,911.001,913.001,882.001,882.001,802.8572,100
Jun 18, 20241,915.001,934.001,912.001,913.001,832.5521,800
Jun 17, 20241,947.001,947.001,900.001,907.001,826.8059,000
Jun 14, 20241,905.001,948.001,905.001,939.001,857.4547,800
Jun 13, 20241,936.001,946.001,905.001,915.001,834.4661,800
Jun 12, 20241,950.001,965.001,935.001,936.001,854.5895,800
Jun 11, 20241,982.001,992.001,940.001,950.001,867.99297,600
Jun 10, 20242,099.002,108.002,058.002,105.002,016.47122,400
Jun 7, 20242,035.002,066.002,034.002,066.001,979.1114,700
Jun 6, 20242,092.002,092.002,026.002,035.001,949.4220,100
Jun 5, 20242,083.002,095.002,055.002,055.001,968.5722,300
Jun 4, 20242,084.002,096.002,081.002,088.002,000.1916,500
Jun 3, 20242,085.002,088.002,070.002,075.001,987.7314,500
May 31, 20242,039.002,063.002,024.002,062.001,975.2815,100
May 30, 20242,030.002,045.002,000.002,020.001,935.0540,500
May 29, 20242,069.002,070.002,035.002,036.001,950.3722,900
May 28, 20242,083.002,107.002,063.002,076.001,988.6923,500
May 27, 20242,121.002,128.002,074.002,094.002,005.9334,000
May 24, 20242,121.002,144.002,121.002,126.002,036.5931,400
May 23, 20242,180.002,185.002,144.002,156.002,065.3319,700
May 22, 20242,191.002,191.002,160.002,165.002,073.9514,700
May 21, 20242,157.002,187.002,153.002,153.002,062.4521,900
May 20, 20242,131.002,174.002,131.002,150.002,059.5815,700
May 17, 20242,139.002,159.002,121.002,145.002,054.7914,000
May 16, 20242,157.002,157.002,125.002,146.002,055.7517,700
May 15, 20242,202.002,202.002,138.002,154.002,063.4126,300
May 14, 20242,192.002,245.002,188.002,204.002,111.3121,500
May 13, 20242,199.002,207.002,155.002,181.002,089.2819,900
May 10, 20242,247.002,247.002,201.002,214.002,120.8916,500
May 9, 20242,240.002,252.002,220.002,237.002,142.9218,600
May 8, 20242,230.002,252.002,212.002,228.002,134.3027,800
May 7, 20242,193.002,225.002,180.002,215.002,121.8521,900
May 2, 20242,215.002,215.002,175.002,175.002,083.5313,600
May 1, 20242,189.002,205.002,176.002,186.002,094.0723,400
Apr 30, 20242,200.002,200.002,159.002,184.002,092.1528,600
Apr 26, 20242,129.002,158.002,104.002,156.002,065.33112,900
Apr 25, 20242,136.002,153.002,116.002,133.002,043.2918,700

Related Tickers

4834.S CAREER BANK Co., Ltd.
1,274.00
-1.32%
 
4641.T Altech Corporation
2,690.00
+1.05%
 
4848.T Fullcast Holdings Co., Ltd.
1,583.00
+0.44%
 
HSII Heidrick & Struggles International, Inc.
38.16
-0.99%