artience Co., Ltd.(4634) Historical

52 Week High Sep 27, 2024

4,030 JPY

52 Week Low Aug 5, 2024

2,443 JPY

Yearly High Mar 21, 2025

3,290 JPY

Yearly Low Apr 7, 2025

2,502 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	3,190	3,280	3,155	3,255	+65	+2.04%	1,057,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul 25, 2025	3,085	3,210	3,085	3,190	+105	+3.40%	492,900
Jul 18, 2025	3,100	3,130	3,060	3,085	-10	-0.32%	530,600
Jul 11, 2025	3,050	3,125	3,005	3,095	+40	+1.31%	618,700
Jul 4, 2025	3,040	3,070	2,993	3,055	+20	+0.66%	471,800
Jun 27, 2025	2,984	3,045	2,938	3,035	+35	+1.17%	926,000
Jun 20, 2025	2,998	3,055	2,980	3,000	+10	+0.33%	435,600
Jun 13, 2025	2,942	3,055	2,942	2,990	+62	+2.12%	652,000
Jun 6, 2025	2,954	3,015	2,901	2,928	-64	-2.14%	881,700
May 30, 2025	2,958	3,005	2,948	2,992	+24	+0.81%	545,100
May 23, 2025	2,952	2,991	2,888	2,968	+9	+0.30%	829,800
May 16, 2025	2,995	3,090	2,926	2,959	+11	+0.37%	1,133,100
May 9, 2025	2,906	2,961	2,894	2,948	+41	+1.41%	419,500
May 2, 2025	2,936	2,970	2,892	2,907	-13	-0.45%	492,500
Apr 25, 2025	2,854	2,940	2,780	2,920	+62	+2.17%	555,400
Apr 18, 2025	2,794	2,874	2,755	2,858	+114	+4.15%	522,600
Apr 11, 2025	2,525	2,869	2,502	2,744	-47	-1.68%	817,600
Apr 4, 2025	3,110	3,145	2,730	2,791	-374	-11.82%	680,700
Mar 28, 2025	3,260	3,265	3,155	3,165	-90	-2.76%	574,700
Mar 21, 2025	3,175	3,290	3,170	3,255	+80	+2.52%	463,200
Mar 14, 2025	3,235	3,250	3,040	3,175	-45	-1.40%	647,200