ART VIVANT CO.,LTD.(7523) Historical

52 Week High Nov 12, 2025

2,170 JPY

52 Week Low Apr 7, 2025

920 JPY

Yearly High Nov 12, 2025

2,170 JPY

Yearly Low Apr 7, 2025

920 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,739	1,739	1,731	1,731	+10	+0.58%	700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,712	1,734	1,703	1,721	-2	-0.12%	5,500
Dec 3, 2025	1,775	1,775	1,723	1,723	-40	-2.27%	8,200
Dec 2, 2025	1,753	1,780	1,753	1,763	+4	+0.23%	3,200
Dec 1, 2025	1,800	1,808	1,759	1,759	-42	-2.33%	7,500
Nov 28, 2025	1,792	1,801	1,757	1,801	-6	-0.33%	5,400
Nov 27, 2025	1,733	1,831	1,722	1,807	+65	+3.73%	7,700
Nov 26, 2025	1,738	1,769	1,723	1,742	+2	+0.11%	8,100
Nov 25, 2025	1,730	1,777	1,728	1,740	+7	+0.40%	10,000
Nov 21, 2025	1,778	1,778	1,696	1,733	-85	-4.68%	22,500
Nov 20, 2025	1,950	1,950	1,818	1,818	-135	-6.91%	19,500
Nov 19, 2025	1,985	2,025	1,953	1,953	-50	-2.50%	4,000
Nov 18, 2025	2,055	2,090	1,990	2,003	-75	-3.61%	12,300
Nov 17, 2025	2,100	2,107	2,078	2,078	-44	-2.07%	5,000
Nov 14, 2025	2,084	2,163	2,084	2,122	+10	+0.47%	9,900
Nov 13, 2025	2,107	2,140	1,970	2,112	-22	-1.03%	23,700
Nov 12, 2025	2,119	2,170	2,067	2,134	+8	+0.38%	21,700
Nov 11, 2025	2,073	2,145	2,055	2,126	+3	+0.14%	20,100
Nov 10, 2025	1,993	2,149	1,992	2,123	+117	+5.83%	38,100
Nov 7, 2025	1,973	2,013	1,973	2,006	+13	+0.65%	18,600
Nov 6, 2025	2,049	2,050	1,972	1,993	-27	-1.34%	30,200