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
ー
ー
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 3,345 -85 -2.48% 563,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,350 3,445 3,310 3,430 +95 +2.85% 370,300
Nov 21, 2025 3,165 3,360 3,165 3,335 +30 +0.91% 658,100
Nov 14, 2025 3,200 3,320 3,195 3,305 +135 +4.26% 583,000
Nov 7, 2025 3,145 3,210 3,095 3,170 +25 +0.79% 465,700
Oct 31, 2025 3,225 3,270 3,120 3,145 -60 -1.87% 478,800
Oct 24, 2025 3,175 3,230 3,130 3,205 +85 +2.72% 477,100
Oct 17, 2025 3,015 3,145 3,015 3,120 +65 +2.13% 401,400
Oct 10, 2025 3,195 3,195 3,055 3,055 -70 -2.24% 630,400
Oct 3, 2025 3,260 3,260 3,035 3,125 -140 -4.29% 796,700
Sep 26, 2025 3,145 3,270 3,130 3,265 +110 +3.49% 573,800
Sep 19, 2025 3,170 3,200 3,105 3,155 -30 -0.94% 491,700
Sep 12, 2025 3,180 3,225 3,155 3,185 +20 +0.63% 569,300
Sep 5, 2025 3,065 3,180 3,040 3,165 +80 +2.59% 598,300
Aug 29, 2025 3,210 3,245 3,050 3,085 -110 -3.44% 636,400
Aug 22, 2025 3,095 3,210 3,080 3,195 +100 +3.23% 547,300
Aug 15, 2025 3,100 3,105 2,971 3,095 -285 -8.43% 1,197,900
Aug 8, 2025 3,205 3,405 3,205 3,380 +125 +3.84% 670,600
Aug 1, 2025 3,190 3,280 3,155 3,255 +65 +2.04% 954,800
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