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
Oct 18, 2024	3,845	3,845	3,605	3,640	-160	-4.21%	759,900
Oct 11, 2024	3,980	3,980	3,775	3,800	-110	-2.81%	640,000
Oct 4, 2024	3,825	3,945	3,805	3,910	-100	-2.49%	750,100
Sep 27, 2024	3,975	4,030	3,850	4,010	+100	+2.56%	799,300
Sep 20, 2024	3,880	3,985	3,720	3,910	+40	+1.03%	603,200
Sep 13, 2024	3,695	3,880	3,590	3,870	+90	+2.38%	1,001,400
Sep 6, 2024	3,755	3,840	3,660	3,780	+40	+1.07%	889,800
Aug 30, 2024	3,475	3,755	3,440	3,740	+235	+6.70%	781,900
Aug 23, 2024	3,505	3,540	3,420	3,505	0	0.00%	709,000
Aug 16, 2024	3,350	3,555	3,205	3,505	+655	+22.98%	1,171,400
Aug 9, 2024	2,443	2,873	2,443	2,850	-93	-3.16%	1,071,100
Aug 2, 2024	3,135	3,275	2,941	2,943	-162	-5.22%	1,012,100
Jul 26, 2024	3,295	3,320	3,055	3,105	-200	-6.05%	701,500
Jul 19, 2024	3,295	3,410	3,270	3,305	+10	+0.30%	648,200
Jul 12, 2024	3,240	3,370	3,185	3,295	+5	+0.15%	761,200
Jul 5, 2024	3,365	3,385	3,240	3,290	-70	-2.08%	518,200
Jun 28, 2024	3,300	3,380	3,255	3,360	+60	+1.82%	1,134,500
Jun 21, 2024	3,400	3,445	3,285	3,300	-130	-3.79%	785,200
Jun 14, 2024	3,415	3,475	3,380	3,430	+65	+1.93%	758,200
Jun 7, 2024	3,410	3,460	3,245	3,365	0	0.00%	777,500