ART VIVANT CO.,LTD.(7523) Historical

52 Week High Nov 12, 2025

2,170 JPY

52 Week Low Jun 26, 2025

1,009 JPY

Yearly High Mar 16, 2026

1,839 JPY

Yearly Low Apr 14, 2026

1,429 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,587	1,602	1,587	1,602	0	0.00%	300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,610	1,612	1,598	1,602	-3	-0.19%	3,600
Apr 27, 2026	1,600	1,605	1,600	1,605	+15	+0.94%	1,200
Apr 24, 2026	1,610	1,610	1,590	1,590	-1	-0.06%	600
Apr 23, 2026	1,596	1,610	1,590	1,591	-17	-1.06%	2,100
Apr 22, 2026	1,609	1,610	1,598	1,608	+14	+0.88%	1,500
Apr 21, 2026	1,581	1,604	1,580	1,594	+11	+0.69%	11,800
Apr 20, 2026	1,490	1,609	1,490	1,583	+103	+6.96%	24,500
Apr 17, 2026	1,461	1,493	1,461	1,480	+20	+1.37%	3,300
Apr 16, 2026	1,442	1,462	1,436	1,460	+18	+1.25%	12,600
Apr 15, 2026	1,467	1,467	1,442	1,442	-9	-0.62%	11,300
Apr 14, 2026	1,470	1,485	1,429	1,451	-16	-1.09%	9,500
Apr 13, 2026	1,467	1,467	1,467	1,467	-6	-0.41%	200
Apr 10, 2026	1,499	1,499	1,473	1,473	-23	-1.54%	1,400
Apr 9, 2026	1,476	1,496	1,470	1,496	+12	+0.81%	5,500
Apr 8, 2026	1,475	1,484	1,470	1,484	-5	-0.34%	1,300
Apr 7, 2026	1,484	1,489	1,466	1,489	+18	+1.22%	800
Apr 6, 2026	1,486	1,486	1,462	1,471	-15	-1.01%	13,000
Apr 3, 2026	1,478	1,486	1,476	1,486	-1	-0.07%	400
Apr 2, 2026	1,473	1,487	1,465	1,487	+8	+0.54%	16,500
Apr 1, 2026	1,486	1,487	1,467	1,479	+14	+0.96%	8,900