artience Co., Ltd.(4634) Historical

52 Week High Dec 16, 2025

3,520 JPY

52 Week Low Apr 7, 2025

2,502 JPY

Yearly High Dec 16, 2025

3,520 JPY

Yearly Low Apr 7, 2025

2,502 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 17, 2025	3,475	3,520	3,420	3,430	-45	-1.29%	220,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul 31, 2020	2,055	2,067	1,900	1,900	-175	-8.43%	393,100
Jul 22, 2020	2,085	2,111	2,060	2,075	-10	-0.48%	207,900
Jul 17, 2020	2,043	2,123	2,039	2,085	+88	+4.41%	262,600
Jul 10, 2020	2,065	2,100	1,997	1,997	-45	-2.20%	403,300
Jul 3, 2020	1,984	2,082	1,982	2,042	-20	-0.97%	597,800
Jun 26, 2020	2,066	2,105	2,025	2,062	-40	-1.90%	1,011,100
Jun 19, 2020	2,030	2,152	2,006	2,102	+67	+3.29%	534,500
Jun 12, 2020	2,173	2,194	2,010	2,035	-124	-5.74%	473,500
Jun 5, 2020	2,078	2,194	2,050	2,159	+78	+3.75%	531,800
May 29, 2020	2,000	2,168	1,974	2,081	+113	+5.74%	690,200
May 22, 2020	1,920	2,006	1,911	1,968	-16	-0.81%	901,600
May 15, 2020	2,016	2,044	1,961	1,984	-19	-0.95%	417,100
May 8, 2020	2,000	2,003	1,949	2,003	+3	+0.15%	269,500
May 1, 2020	2,045	2,106	1,991	2,000	-43	-2.10%	365,900
Apr 24, 2020	2,018	2,076	1,959	2,043	+32	+1.59%	466,700
Apr 17, 2020	2,106	2,112	1,863	2,011	-109	-5.14%	581,900
Apr 10, 2020	1,854	2,125	1,825	2,120	+272	+14.72%	328,000
Apr 3, 2020	2,220	2,230	1,817	1,848	-372	-16.76%	482,400
Mar 27, 2020	1,815	2,220	1,789	2,220	ー	ー%	623,800