kabutan

artience Co., Ltd.(4634) Historical

4634
TSE Prime
artience Co., Ltd.
3,480
JPY
+5
(+0.14%)
Dec 15, 3:30 pm JST
22.45
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
3,490 JPY
52 Week Low Apr 7, 2025
2,502 JPY
Yearly High Dec 11, 2025
3,490 JPY
Yearly Low Apr 7, 2025
2,502 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 3,475 3,505 3,460 3,480 +5 +0.14% 147,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,350 3,490 3,350 3,475 +130 +3.89% 377,800
Dec 5, 2025 3,435 3,435 3,325 3,345 -85 -2.48% 492,800
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