kabutan

artience Co., Ltd.(4634) Historical

4634
TSE Prime
artience Co., Ltd.
3,340
JPY
-25
(-0.74%)
Dec 5, 2:10 pm JST
21.56
USD
Dec 5, 12:10 am EST
Result
PTS
outside of trading hours
3,341
Dec 5, 2:13 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,435 3,435 3,325 3,340 -90 -2.62% 459,900

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 3,430 +2.85% 3,369 370,300 32,800 27,300 0.83
Nov 21, 2025 3,335 +0.91% 3,295 658,100 29,700 15,100 0.51
Nov 14, 2025 3,305 +4.26% 3,261 583,000 31,600 13,800 0.44
Nov 7, 2025 3,170 +0.79% 3,168 465,700 30,700 14,700 0.48
Oct 31, 2025 3,145 -1.87% 3,170 478,800 30,800 20,800 0.68
Oct 24, 2025 3,205 +2.72% 3,175 477,100 32,000 22,100 0.69
Oct 17, 2025 3,120 +2.13% 3,095 401,400 29,900 25,600 0.86
Oct 10, 2025 3,055 -2.24% 3,138 630,400 29,800 23,300 0.78
Oct 3, 2025 3,125 -4.29% 3,127 796,700 30,200 21,200 0.70
Sep 26, 2025 3,265 +3.49% 3,194 573,800 31,700 21,500 0.68
Sep 19, 2025 3,155 -0.94% 3,165 491,700 34,700 25,200 0.73
Sep 12, 2025 3,185 +0.63% 3,191 569,300 34,200 23,700 0.69
Sep 5, 2025 3,165 +2.59% 3,099 598,300 32,400 23,500 0.73
Aug 29, 2025 3,085 -3.44% 3,149 636,400 24,100 28,600 1.19
Aug 22, 2025 3,195 +3.23% 3,144 547,300 24,700 26,200 1.06
Aug 15, 2025 3,095 -8.43% 3,031 1,197,900 10,600 27,400 2.58
Aug 8, 2025 3,380 +3.84% 3,335 670,600 12,700 12,000 0.94
Aug 1, 2025 3,255 +2.04% 3,192 954,800 7,700 8,800 1.14
Jul 25, 2025 3,190 +3.40% 3,150 492,900 8,600 10,900 1.27
Jul 18, 2025 3,085 -0.32% 3,092 530,600 7,800 12,000 1.54