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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,950	3,950	3,815	3,895	-55	-1.39%	210,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	3,950	-0.75%	3,959	497,200	10,500	35,800	3.41
Apr 17, 2026	3,980	-0.38%	3,955	456,800	16,400	33,800	2.06
Apr 10, 2026	3,995	+5.41%	3,914	476,200	10,000	28,900	2.89
Apr 3, 2026	3,790	-0.52%	3,784	471,300	8,100	29,600	3.65
Mar 27, 2026	3,810	+2.14%	3,771	557,500	8,400	30,000	3.57
Mar 19, 2026	3,730	-3.87%	3,831	449,700	6,800	34,400	5.06
Mar 13, 2026	3,880	-6.39%	3,916	570,000	12,000	31,400	2.62
Mar 6, 2026	4,145	-5.69%	4,159	665,000	19,500	38,300	1.96
Feb 27, 2026	4,395	+5.65%	4,307	464,200	34,800	57,700	1.66
Feb 20, 2026	4,160	+5.99%	4,133	745,300	49,700	43,600	0.88
Feb 13, 2026	3,925	+2.21%	3,954	499,100	29,200	35,600	1.22
Feb 6, 2026	3,840	+3.78%	3,755	548,400	31,700	27,600	0.87
Jan 30, 2026	3,700	+0.41%	3,644	507,000	33,800	28,200	0.83
Jan 23, 2026	3,685	+1.38%	3,636	422,500	30,300	19,400	0.64
Jan 16, 2026	3,635	+4.30%	3,571	353,500	31,300	18,700	0.60
Jan 9, 2026	3,485	+1.31%	3,496	379,000	31,100	14,400	0.46
Dec 30, 2025	3,440	-1.71%	3,449	131,100	ー	ー	ー
Dec 26, 2025	3,500	-0.43%	3,527	277,500	41,600	18,300	0.44
Dec 19, 2025	3,515	+1.15%	3,474	493,200	32,500	19,800	0.61
Dec 12, 2025	3,475	+3.89%	3,429	377,800	34,100	23,400	0.69