kabutan

artience Co., Ltd.(4634) Historical

4634
TSE Prime
artience Co., Ltd.
3,345
JPY
-20
(-0.59%)
Dec 5, 3:30 pm JST
21.63
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,337.5
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,435 3,435 3,325 3,345 -85 -2.48% 492,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 3,145 3,445 3,095 3,430 +285 +9.06% 2,077,100
Oct, 2025 3,100 3,270 3,015 3,145 +15 +0.48% 2,451,100
Sep, 2025 3,065 3,270 3,040 3,130 +45 +1.46% 2,566,400
Aug, 2025 3,250 3,405 2,971 3,085 -145 -4.49% 3,155,200
Jul, 2025 2,994 3,260 2,993 3,230 +215 +7.13% 2,862,900
Jun, 2025 2,954 3,055 2,901 3,015 +23 +0.77% 2,998,200
May, 2025 2,953 3,090 2,888 2,992 +59 +2.01% 3,122,500
Apr, 2025 3,105 3,145 2,502 2,933 -152 -4.93% 2,741,400
Mar, 2025 3,065 3,290 3,040 3,085 +60 +1.98% 2,561,800
Feb, 2025 3,055 3,205 2,973 3,025 -70 -2.26% 3,270,300
Jan, 2025 3,155 3,155 2,921 3,095 -60 -1.90% 2,896,200
Dec, 2024 3,105 3,220 2,976 3,155 +55 +1.77% 3,784,000
Nov, 2024 3,650 3,775 3,000 3,100 -590 -15.99% 5,971,500
Oct, 2024 3,880 3,980 3,525 3,690 -180 -4.65% 3,768,200
Sep, 2024 3,755 4,030 3,590 3,870 +130 +3.48% 3,494,000
Aug, 2024 3,200 3,755 2,443 3,740 +535 +16.69% 3,980,600
Jul, 2024 3,365 3,410 3,055 3,205 -155 -4.61% 3,394,000
Jun, 2024 3,410 3,475 3,245 3,360 -5 -0.15% 3,455,400
May, 2024 2,894 3,470 2,894 3,365 +440 +15.04% 3,132,300
Apr, 2024 2,943 3,050 2,822 2,925 +13 +0.45% 2,090,700