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	3,905	-45	-1.14%	220,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	4,025	4,050	3,870	3,950	-30	-0.75%	497,200
Apr 17, 2026	3,995	4,020	3,900	3,980	-15	-0.38%	456,800
Apr 10, 2026	3,775	4,005	3,770	3,995	+205	+5.41%	476,200
Apr 3, 2026	3,670	3,920	3,655	3,790	-20	-0.52%	471,300
Mar 27, 2026	3,660	3,880	3,580	3,810	+80	+2.14%	557,500
Mar 19, 2026	3,870	3,975	3,715	3,730	-150	-3.87%	449,700
Mar 13, 2026	3,865	4,075	3,785	3,880	-265	-6.39%	570,000
Mar 6, 2026	4,295	4,390	3,900	4,145	-250	-5.69%	665,000
Feb 27, 2026	4,215	4,410	4,185	4,395	+235	+5.65%	464,200
Feb 20, 2026	3,965	4,255	3,925	4,160	+235	+5.99%	745,300
Feb 13, 2026	3,900	4,050	3,850	3,925	+85	+2.21%	499,100
Feb 6, 2026	3,730	3,860	3,635	3,840	+140	+3.78%	548,400
Jan 30, 2026	3,605	3,730	3,550	3,700	+15	+0.41%	507,000
Jan 23, 2026	3,625	3,700	3,515	3,685	+50	+1.38%	422,500
Jan 16, 2026	3,555	3,640	3,495	3,635	+150	+4.30%	353,500
Jan 9, 2026	3,445	3,560	3,420	3,485	+45	+1.31%	379,000
Dec 30, 2025	3,455	3,480	3,430	3,440	-60	-1.71%	131,100
Dec 26, 2025	3,525	3,570	3,475	3,500	-15	-0.43%	277,500
Dec 19, 2025	3,475	3,525	3,410	3,515	+40	+1.15%	493,200
Dec 12, 2025	3,350	3,490	3,350	3,475	+130	+3.89%	377,800