artience Co., Ltd.(4634) Historical

52 Week High Jan 23, 2026

3,700 JPY

52 Week Low Apr 7, 2025

2,502 JPY

Yearly High Jan 23, 2026

3,700 JPY

Yearly Low Apr 7, 2025

2,502 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,585	3,670	3,550	3,640	+55	+1.53%	96,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,605	3,620	3,575	3,585	-75	-2.05%	87,900
Jan 27, 2026	3,610	3,680	3,590	3,660	+40	+1.10%	106,300
Jan 26, 2026	3,605	3,650	3,595	3,620	-65	-1.76%	86,400
Jan 23, 2026	3,675	3,700	3,645	3,685	+10	+0.27%	120,300
Jan 22, 2026	3,620	3,690	3,585	3,675	+90	+2.51%	108,300
Jan 21, 2026	3,530	3,585	3,515	3,585	0	0.00%	63,200
Jan 20, 2026	3,625	3,630	3,575	3,585	-40	-1.10%	66,600
Jan 19, 2026	3,625	3,640	3,590	3,625	-10	-0.28%	64,100
Jan 16, 2026	3,585	3,640	3,575	3,635	+35	+0.97%	59,700
Jan 15, 2026	3,555	3,610	3,555	3,600	+45	+1.27%	92,400
Jan 14, 2026	3,545	3,575	3,545	3,555	+10	+0.28%	82,800
Jan 13, 2026	3,555	3,565	3,495	3,545	+60	+1.72%	118,600
Jan 9, 2026	3,515	3,540	3,480	3,485	-30	-0.85%	71,700
Jan 8, 2026	3,510	3,535	3,495	3,515	-25	-0.71%	61,300
Jan 7, 2026	3,490	3,560	3,470	3,540	+40	+1.14%	83,400
Jan 6, 2026	3,455	3,510	3,455	3,500	+50	+1.45%	83,500
Jan 5, 2026	3,445	3,475	3,420	3,450	+10	+0.29%	79,100
Dec 30, 2025	3,440	3,460	3,430	3,440	-15	-0.43%	55,800
Dec 29, 2025	3,455	3,480	3,435	3,455	-45	-1.29%	75,300
Dec 26, 2025	3,500	3,520	3,475	3,500	-5	-0.14%	61,900