JPX · 2163 · stock
Artner Co., Ltd. (2163) stock price history
Every JPX trading session of Artner Co., Ltd. from Oct 26, 2007 to Sep 28, 2026: 4,644 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2163 adjusted close, 2007 to 2026
- ¥1,140
- All time high, 2024
- ¥1,059
- 52 week high, ¥901.78 low
- 4,644
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
2163 key facts
- Artner Co., Ltd. (2163) closed at ¥957.00 on Sep 28, 2026 on JPX.
- 2163's all time high close is ¥1,140, set on Mar 6, 2024; its all time low close is ¥11.94 on Sep 21, 2010.
- 2163's 52 week range is ¥901.78 to ¥1,059.
- 2163 returned +0.7% over the year to Sep 28, 2026 and +182.8% over five years.
- Over ten years 2163 returned +892%, +25.8% a year compounded.
- 2163's deepest drawdown was -82.9% from Oct 26, 2007 to Sep 21, 2010.
- DataCedar holds 4,644 daily sessions of 2163 history from Oct 26, 2007 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2163 price chart, 2007 to 2026
2163 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +2.6% |
| 6 months | +3.5% |
| Year to date | -3.7% |
| 1 year | +0.7% |
| 3 years | +25.2% |
| 5 years | +182.8% |
| 10 years | +892.3% |
| Since Oct 26, 2007 | +1,272% |
| Compound annual growth, 18.9 years | +14.8% |
2163 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,140 on Mar 6, 2024
- All time low close
- ¥11.94 on Sep 21, 2010
- 52 week high
- ¥1,059 on Jan 7, 2026
- 52 week low
- ¥901.78 on Oct 14, 2025
- Deepest drawdown
- -82.9% from Oct 26, 2007 to Sep 21, 2010, recovered Sep 8, 2014
- Best single session
- +23.2% on Mar 17, 2011
- Worst single session
- -33.7% on Mar 15, 2011
- Volatility, 1 year annualised
- 14.0%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2007
- 13.7×
- Best calendar year
- 2017, +232%
- Worst calendar year
- 2009, -49%
2163 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 26, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,014 | ¥1,059 | ¥902.29 | ¥957.00 | -3.7% | 9.2M | 178 |
| 2025 | ¥946.75 | ¥999.37 | ¥699.67 | ¥993.74 | +5.3% | 19.3M | 243 |
| 2024 | ¥988.19 | ¥1,157 | ¥659.31 | ¥944.05 | -4.6% | 27.5M | 245 |
| 2023 | ¥418.90 | ¥1,007 | ¥407.10 | ¥989.92 | +138.2% | 37.1M | 246 |
| 2022 | ¥340.68 | ¥441.29 | ¥324.28 | ¥415.64 | +22.0% | 26.9M | 244 |
| 2021 | ¥348.87 | ¥355.85 | ¥295.61 | ¥340.68 | -1.1% | 10.1M | 245 |
| 2020 | ¥295.95 | ¥421.36 | ¥182.56 | ¥344.34 | +16.3% | 21.1M | 242 |
| 2019 | ¥217.63 | ¥390.60 | ¥216.55 | ¥295.95 | +31.7% | 15M | 241 |
| 2018 | ¥380.31 | ¥486.22 | ¥200.45 | ¥224.79 | -40.9% | 26.9M | 261 |
| 2017 | ¥116.70 | ¥413.67 | ¥114.97 | ¥380.31 | +231.8% | 38.9M | 253 |
| 2016 | ¥115.46 | ¥119.71 | ¥71.01 | ¥114.63 | +3.1% | 11.9M | 245 |
| 2015 | ¥62.04 | ¥137.09 | ¥56.77 | ¥111.13 | +79.1% | 31.5M | 244 |
| 2014 | ¥49.43 | ¥78.15 | ¥41.21 | ¥62.04 | +25.9% | 14.3M | 244 |
| 2013 | ¥53.38 | ¥61.43 | ¥39.99 | ¥49.27 | -4.8% | 12.3M | 245 |
| 2012 | ¥26.43 | ¥56.59 | ¥25.48 | ¥51.75 | +95.8% | 17.2M | 248 |
| 2011 | ¥13.96 | ¥30.11 | ¥11.39 | ¥26.43 | +89.3% | 6.2M | 245 |
| 2010 | ¥14.01 | ¥17.00 | ¥11.94 | ¥13.96 | -0.5% | 3.4M | 243 |
| 2009 | ¥28.29 | ¥33.35 | ¥14.03 | ¥14.03 | -48.9% | 4.4M | 243 |
| 2008 | ¥44.15 | ¥44.36 | ¥20.26 | ¥27.44 | -37.8% | 6.8M | 245 |
| 2007 | ¥87.20 | ¥87.42 | ¥39.28 | ¥44.15 | n/a | 28.2M | 44 |
2163 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥957.00 | -2.0% |
| August 2026 | ¥977.00 | +2.7% |
| July 2026 | ¥951.00 | +0.2% |
| June 2026 | ¥948.73 | +2.1% |
| May 2026 | ¥929.58 | +1.7% |
| April 2026 | ¥913.78 | +0.1% |
| March 2026 | ¥913.30 | -6.7% |
| February 2026 | ¥978.88 | -1.3% |
| January 2026 | ¥991.33 | -0.2% |
| December 2025 | ¥993.74 | +4.7% |
| November 2025 | ¥948.70 | +2.5% |
| October 2025 | ¥925.71 | -1.0% |
About the 2163 data
Daily bars. 4,644 sessions from Oct 26, 2007 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 26, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/2163/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2163 share price history
