kabutan

artience Co., Ltd.(4634) Historical

4634
TSE Prime
artience Co., Ltd.
3,475
JPY
+55
(+1.61%)
Dec 12, 3:30 pm JST
22.30
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
3,490 JPY
52 Week Low Apr 7, 2025
2,502 JPY
Yearly High Dec 11, 2025
3,490 JPY
Yearly Low Apr 7, 2025
2,502 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,470 3,480 3,440 3,475 +55 +1.61% 75,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 3,490 3,490 3,410 3,420 -20 -0.58% 64,000
Dec 10, 2025 3,435 3,475 3,430 3,440 +35 +1.03% 86,700
Dec 9, 2025 3,400 3,425 3,390 3,405 +5 +0.15% 66,900
Dec 8, 2025 3,350 3,400 3,350 3,400 +55 +1.64% 84,700
Dec 5, 2025 3,340 3,370 3,330 3,345 -20 -0.59% 71,100
Dec 4, 2025 3,325 3,380 3,325 3,365 +40 +1.20% 75,600
Dec 3, 2025 3,355 3,365 3,325 3,325 -30 -0.89% 98,000
Dec 2, 2025 3,385 3,405 3,330 3,355 -30 -0.89% 144,200
Dec 1, 2025 3,435 3,435 3,385 3,385 -45 -1.31% 103,900
Nov 28, 2025 3,385 3,445 3,385 3,430 +45 +1.33% 87,200
Nov 27, 2025 3,350 3,400 3,340 3,385 +60 +1.80% 101,400
Nov 26, 2025 3,350 3,370 3,310 3,325 +5 +0.15% 85,400
Nov 25, 2025 3,350 3,350 3,315 3,320 -15 -0.45% 96,300
Nov 21, 2025 3,260 3,335 3,260 3,335 +40 +1.21% 104,100
Nov 20, 2025 3,320 3,335 3,295 3,295 +25 +0.76% 81,900
Nov 19, 2025 3,250 3,280 3,235 3,270 +20 +0.62% 118,300
Nov 18, 2025 3,320 3,320 3,240 3,250 -95 -2.84% 150,900
Nov 17, 2025 3,165 3,360 3,165 3,345 +40 +1.21% 202,900
Nov 14, 2025 3,255 3,320 3,245 3,305 +40 +1.23% 140,500
Nov 13, 2025 3,290 3,310 3,260 3,265 +10 +0.31% 133,900