artience Co., Ltd.(4634) Historical

52 Week High Feb 27, 2026

4,410 JPY

52 Week Low Apr 7, 2025

2,502 JPY

Yearly High Feb 27, 2026

4,410 JPY

Yearly Low Apr 7, 2025

2,502 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,860	3,920	3,850	3,880	-25	-0.64%	113,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	3,965	3,970	3,875	3,905	-110	-2.74%	98,500
Mar 11, 2026	4,040	4,075	4,010	4,015	+35	+0.88%	72,400
Mar 10, 2026	3,980	4,020	3,935	3,980	+120	+3.11%	122,000
Mar 9, 2026	3,865	3,940	3,785	3,860	-285	-6.88%	163,800
Mar 6, 2026	4,115	4,160	4,060	4,145	+30	+0.73%	107,100
Mar 5, 2026	4,085	4,170	4,050	4,115	+170	+4.31%	119,100
Mar 4, 2026	4,075	4,120	3,900	3,945	-255	-6.07%	153,900
Mar 3, 2026	4,325	4,385	4,200	4,200	-170	-3.89%	179,200
Mar 2, 2026	4,295	4,390	4,265	4,370	-25	-0.57%	105,700
Feb 27, 2026	4,325	4,410	4,265	4,395	+105	+2.45%	103,700
Feb 26, 2026	4,320	4,355	4,285	4,290	-20	-0.46%	110,000
Feb 25, 2026	4,310	4,330	4,225	4,310	+25	+0.58%	128,600
Feb 24, 2026	4,215	4,305	4,185	4,285	+125	+3.00%	121,900
Feb 20, 2026	4,180	4,195	4,110	4,160	-55	-1.30%	118,200
Feb 19, 2026	4,220	4,240	4,170	4,215	-15	-0.35%	94,200
Feb 18, 2026	4,165	4,255	4,140	4,230	+75	+1.81%	111,200
Feb 17, 2026	4,045	4,185	4,020	4,155	+90	+2.21%	162,200
Feb 16, 2026	3,965	4,125	3,925	4,065	+140	+3.57%	259,500
Feb 13, 2026	4,040	4,040	3,895	3,925	-110	-2.73%	152,900
Feb 12, 2026	3,965	4,050	3,960	4,035	+75	+1.89%	142,600