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
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
May 31, 2024 3,465 3,470 3,290 3,365 -65 -1.90% 658,700
May 24, 2024 3,270 3,470 3,235 3,430 +170 +5.21% 766,800
May 17, 2024 3,375 3,440 3,210 3,260 +235 +7.77% 1,072,900
May 10, 2024 2,930 3,035 2,915 3,025 +100 +3.42% 462,600
May 2, 2024 2,884 2,935 2,867 2,925 +56 +1.95% 255,000
Apr 26, 2024 2,900 2,928 2,822 2,869 -19 -0.66% 436,900
Apr 19, 2024 2,999 3,025 2,864 2,888 -142 -4.69% 504,200
Apr 12, 2024 2,974 3,050 2,969 3,030 +59 +1.99% 430,200
Apr 5, 2024 2,943 2,994 2,845 2,971 +59 +2.03% 635,700
Mar 29, 2024 2,998 3,030 2,901 2,912 -75 -2.51% 675,600
Mar 22, 2024 2,871 3,000 2,843 2,987 +126 +4.40% 490,100
Mar 15, 2024 2,855 2,905 2,780 2,861 +4 +0.14% 632,500
Mar 8, 2024 2,836 2,870 2,716 2,857 +43 +1.53% 1,100,000
Mar 1, 2024 2,956 2,973 2,801 2,814 -142 -4.80% 856,400
Feb 22, 2024 2,904 3,025 2,893 2,956 +68 +2.35% 693,000
Feb 16, 2024 2,854 2,935 2,800 2,888 +108 +3.88% 1,233,300
Feb 9, 2024 2,799 2,806 2,723 2,780 -5 -0.18% 649,400
Feb 2, 2024 2,707 2,795 2,707 2,785 +79 +2.92% 626,300
Jan 26, 2024 2,725 2,775 2,706 2,706 -24 -0.88% 736,100
Jan 19, 2024 2,660 2,734 2,648 2,730 +59 +2.21% 671,000