artience Co., Ltd.(4634) Historical

52 Week High Feb 27, 2026

4,410 JPY

52 Week Low May 22, 2025

2,888 JPY

Yearly High Feb 27, 2026

4,410 JPY

Yearly Low Jan 5, 2026

3,420 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,850	3,895	3,815	3,895	-5	-0.13%	51,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,920	3,940	3,890	3,900	+10	+0.26%	77,800
Apr 27, 2026	3,950	3,950	3,875	3,890	-60	-1.52%	81,700
Apr 24, 2026	3,955	3,990	3,910	3,950	+35	+0.89%	95,800
Apr 23, 2026	3,910	3,940	3,870	3,915	-20	-0.51%	122,400
Apr 22, 2026	3,980	3,990	3,925	3,935	-55	-1.38%	87,900
Apr 21, 2026	4,000	4,050	3,970	3,990	-10	-0.25%	85,000
Apr 20, 2026	4,025	4,040	3,990	4,000	+20	+0.50%	106,100
Apr 17, 2026	3,970	4,015	3,955	3,980	+15	+0.38%	88,600
Apr 16, 2026	3,905	3,975	3,905	3,965	+45	+1.15%	92,200
Apr 15, 2026	3,945	3,990	3,900	3,920	-5	-0.13%	98,900
Apr 14, 2026	4,005	4,005	3,925	3,925	-10	-0.25%	106,700
Apr 13, 2026	3,995	4,020	3,920	3,935	-60	-1.50%	70,400
Apr 10, 2026	3,965	4,005	3,960	3,995	+60	+1.52%	115,100
Apr 9, 2026	3,970	4,000	3,935	3,935	-35	-0.88%	104,400
Apr 8, 2026	3,925	3,970	3,890	3,970	+115	+2.98%	95,300
Apr 7, 2026	3,790	3,855	3,790	3,855	+65	+1.72%	92,400
Apr 6, 2026	3,775	3,825	3,770	3,790	0	0.00%	69,000
Apr 3, 2026	3,795	3,830	3,790	3,790	+15	+0.40%	58,700
Apr 2, 2026	3,880	3,920	3,775	3,775	-115	-2.96%	114,800
Apr 1, 2026	3,840	3,890	3,820	3,890	+150	+4.01%	82,800