U.S. Markets close in 1 hr 19 mins

NEW ART HOLDINGS Co., Ltd. (7638.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,194.00+27.00 (+2.31%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2021------
Sep 17, 20211,167.001,195.001,159.001,194.001,194.0045,800
Sep 16, 20211,171.001,181.001,135.001,167.001,167.0081,600
Sep 15, 20211,174.001,178.001,156.001,168.001,168.0038,300
Sep 14, 20211,175.001,182.001,156.001,174.001,174.0037,500
Sep 13, 20211,181.001,185.001,170.001,174.001,174.0030,700
Sep 10, 20211,165.001,179.001,152.001,176.001,176.0044,400
Sep 09, 20211,145.001,163.001,143.001,157.001,157.0031,600
Sep 08, 20211,130.001,144.001,126.001,139.001,139.0034,200
Sep 07, 20211,107.001,129.001,104.001,123.001,123.0040,100
Sep 06, 20211,111.001,111.001,097.001,109.001,109.0028,600
Sep 03, 20211,082.001,104.001,082.001,098.001,098.0034,600
Sep 02, 20211,101.001,101.001,089.001,094.001,094.0036,900
Sep 01, 2021------
Aug 31, 20211,115.001,115.001,100.001,102.001,102.0027,100
Aug 30, 20211,115.001,119.001,092.001,110.001,110.0036,200
Aug 27, 20211,106.001,106.001,080.001,092.001,092.0018,900
Aug 26, 20211,093.001,105.001,093.001,100.001,100.0024,500
Aug 25, 20211,090.001,094.001,081.001,083.001,083.0022,900
Aug 24, 20211,069.001,085.001,060.001,085.001,085.0053,400
Aug 23, 20211,030.001,063.001,028.001,053.001,053.0035,300
Aug 20, 20211,059.001,073.001,036.001,040.001,040.0050,400
Aug 19, 20211,092.001,094.001,065.001,065.001,065.0044,500
Aug 18, 20211,063.001,099.001,051.001,099.001,099.0042,000
Aug 17, 20211,091.001,095.001,057.001,057.001,057.0088,700
Aug 16, 20211,118.001,118.001,080.001,100.001,100.0049,300
Aug 13, 20211,105.001,119.001,099.001,103.001,103.0045,200
Aug 12, 20211,070.001,110.001,070.001,105.001,105.0078,800
Aug 11, 20211,109.001,148.001,068.001,068.001,068.00253,500
Aug 10, 20211,212.001,230.001,194.001,230.001,230.0029,000
Aug 06, 20211,191.001,195.001,183.001,187.001,187.0017,700
Aug 05, 20211,195.001,217.001,191.001,198.001,198.0020,200
Aug 04, 20211,226.001,226.001,179.001,192.001,192.0066,500
Aug 03, 20211,223.001,249.001,220.001,230.001,230.0026,900
Aug 02, 20211,271.001,272.001,210.001,223.001,223.0081,000
Jul 30, 20211,271.001,276.001,266.001,266.001,266.0016,800
Jul 29, 20211,271.001,290.001,269.001,277.001,277.0014,900
Jul 28, 20211,296.001,296.001,262.001,268.001,268.0039,400
Jul 27, 20211,301.001,307.001,287.001,292.001,292.0018,300
Jul 26, 20211,326.001,326.001,284.001,299.001,299.0035,600
Jul 21, 20211,301.001,325.001,295.001,296.001,296.0042,300
Jul 20, 20211,300.001,326.001,276.001,284.001,284.0071,500
Jul 19, 20211,336.001,336.001,301.001,317.001,317.0047,500
Jul 16, 20211,338.001,353.001,329.001,345.001,345.0028,800
Jul 15, 20211,345.001,350.001,330.001,339.001,339.0016,400
Jul 14, 20211,341.001,365.001,323.001,351.001,351.0024,100
Jul 13, 20211,342.001,350.001,317.001,341.001,341.0061,200
Jul 12, 20211,401.001,412.001,311.001,328.001,328.00178,300
Jul 09, 20211,204.001,262.001,202.001,262.001,262.0037,400
Jul 08, 20211,256.001,268.001,212.001,234.001,234.0062,300
Jul 07, 20211,289.001,296.001,257.001,269.001,269.0033,000
Jul 06, 20211,322.001,322.001,288.001,300.001,300.0018,500
Jul 05, 20211,317.001,330.001,311.001,314.001,314.0014,900
Jul 02, 20211,313.001,328.001,297.001,326.001,326.0043,100
Jul 01, 20211,372.001,375.001,307.001,312.001,312.0072,300
Jun 30, 20211,380.001,397.001,351.001,364.001,364.0055,800
Jun 29, 20211,395.001,414.001,379.001,396.001,396.0081,600
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20211,250.001,270.001,250.001,264.001,264.0030,300
Jun 21, 20211,245.001,247.001,209.001,237.001,237.0050,700
Jun 18, 20211,272.001,284.001,256.001,264.001,264.0026,500
Jun 17, 20211,259.001,275.001,228.001,270.001,270.0036,000
Jun 16, 20211,286.001,286.001,256.001,258.001,258.0035,600
Jun 15, 20211,234.001,292.001,228.001,284.001,284.00113,500
Jun 14, 20211,219.001,246.001,194.001,234.001,234.0066,800
Jun 11, 20211,211.001,211.001,187.001,192.001,192.0020,000
Jun 10, 20211,190.001,212.001,185.001,206.001,206.0036,300
Jun 09, 20211,164.001,189.001,160.001,187.001,187.0027,800
Jun 08, 20211,162.001,170.001,150.001,164.001,164.0016,200
Jun 07, 20211,145.001,168.001,138.001,163.001,163.0023,000
Jun 04, 20211,155.001,155.001,134.001,144.001,144.0046,100
Jun 03, 20211,132.001,164.001,127.001,160.001,160.0036,500
Jun 02, 20211,214.001,214.001,121.001,134.001,134.00122,100
Jun 01, 20211,226.001,226.001,192.001,214.001,214.0021,600
May 31, 20211,220.001,229.001,200.001,210.001,210.0035,400
May 28, 20211,210.001,228.001,201.001,215.001,215.0050,500
May 27, 20211,185.001,204.001,182.001,198.001,198.0040,900
May 26, 20211,173.001,187.001,169.001,185.001,185.0017,600
May 25, 20211,179.001,180.001,161.001,175.001,175.0020,300
May 24, 20211,174.001,177.001,154.001,170.001,170.0024,300
May 21, 20211,145.001,177.001,130.001,174.001,174.0062,600
May 20, 20211,149.001,149.001,108.001,126.001,126.0060,500
May 19, 20211,140.001,150.001,127.001,149.001,149.0040,000
May 18, 20211,132.001,155.001,120.001,153.001,153.0062,700
May 17, 20211,116.001,123.001,091.001,120.001,120.0053,700
May 14, 20211,110.001,120.001,088.001,113.001,113.0042,600
May 13, 20211,058.001,104.001,055.001,100.001,100.0082,400
May 12, 20211,120.001,123.001,032.001,060.001,060.00157,800
May 11, 20211,140.001,153.001,089.001,120.001,120.00278,200
May 10, 20211,059.001,086.001,045.001,050.001,050.0098,600
May 07, 20211,031.001,064.001,031.001,059.001,059.0029,600
May 06, 20211,020.001,037.001,020.001,035.001,035.007,500
Apr 30, 20211,029.001,029.001,000.001,015.001,015.0021,200
Apr 28, 20211,024.001,039.001,015.001,022.001,022.0010,100
Apr 27, 20211,049.001,049.001,028.001,028.001,028.0016,300
Apr 26, 20211,007.001,060.00997.001,044.001,044.0033,600
Apr 23, 20211,002.001,020.00996.001,006.001,006.009,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...