kabutan

artience Co., Ltd.(4634) Historical

4634
TSE Prime
artience Co., Ltd.
3,340
JPY
-25
(-0.74%)
Dec 5, 2:53 pm JST
21.60
USD
Dec 5, 12:53 am EST
Result
PTS
outside of trading hours
3,342.5
Dec 5, 2:48 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
3,445 JPY
52 Week Low Apr 7, 2025
2,502 JPY
Yearly High Nov 28, 2025
3,445 JPY
Yearly Low Apr 7, 2025
2,502 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,340 3,370 3,330 3,340 -25 -0.74% 44,200

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 3,240 3,290 3,220 3,255 +35 +1.09% 123,400
Nov 11, 2025 3,225 3,240 3,195 3,220 +10 +0.31% 94,500
Nov 10, 2025 3,200 3,235 3,195 3,210 +40 +1.26% 90,700
Nov 7, 2025 3,170 3,190 3,140 3,170 0 0.00% 90,500
Nov 6, 2025 3,150 3,210 3,150 3,170 +30 +0.96% 102,200