artience Co., Ltd.(4634) Historical

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
Mar 7, 2025	3,065	3,260	3,065	3,220	+195	+6.45%	744,300
Feb 28, 2025	3,080	3,125	2,999	3,025	-125	-3.97%	683,300
Feb 21, 2025	3,165	3,205	2,973	3,150	-40	-1.25%	1,242,300
Feb 14, 2025	3,070	3,195	3,060	3,190	+120	+3.91%	677,600
Feb 7, 2025	3,055	3,090	2,980	3,070	-25	-0.81%	667,100
Jan 31, 2025	3,120	3,120	3,065	3,095	-5	-0.16%	504,300
Jan 24, 2025	2,990	3,135	2,990	3,100	+85	+2.82%	781,800
Jan 17, 2025	2,950	3,015	2,921	3,015	+44	+1.48%	754,400
Jan 10, 2025	3,155	3,155	2,956	2,971	-184	-5.83%	855,700
Dec 30, 2024	3,155	3,185	3,150	3,155	+5	+0.16%	140,600
Dec 27, 2024	3,020	3,175	2,991	3,150	+125	+4.13%	796,300
Dec 20, 2024	3,040	3,105	2,976	3,025	-5	-0.17%	1,008,400
Dec 13, 2024	3,100	3,170	2,997	3,030	-60	-1.94%	1,011,400
Dec 6, 2024	3,105	3,220	3,075	3,090	-10	-0.32%	827,300
Nov 29, 2024	3,145	3,205	3,020	3,100	-10	-0.32%	1,257,500
Nov 22, 2024	3,070	3,115	3,000	3,110	+15	+0.48%	1,557,900
Nov 15, 2024	3,335	3,395	3,025	3,095	-660	-17.58%	2,438,600
Nov 8, 2024	3,575	3,775	3,540	3,755	+160	+4.45%	596,700
Nov 1, 2024	3,600	3,715	3,585	3,595	-25	-0.69%	1,003,400
Oct 25, 2024	3,640	3,670	3,525	3,620	-20	-0.55%	935,900