kabutan

ART VIVANT CO.,LTD.(7523) Historical

7523
TSE Standard
ART VIVANT CO.,LTD.
1,537
JPY
+7
(+0.46%)
Mar 13, 2:34 pm JST
9.64
USD
Mar 13, 1:34 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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
Mar 13, 2026 1,511 1,537 1,511 1,537 +7 +0.46% 800

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,524 1,538 1,522 1,530 -34 -2.17% 2,900
Mar 11, 2026 1,515 1,564 1,515 1,564 +49 +3.23% 300
Mar 10, 2026 1,572 1,572 1,506 1,515 +6 +0.40% 10,400
Mar 9, 2026 1,518 1,530 1,506 1,509 -16 -1.05% 10,700
Mar 6, 2026 1,522 1,552 1,522 1,525 +3 +0.20% 16,900
Mar 5, 2026 1,543 1,566 1,522 1,522 +1 +0.07% 16,900
Mar 4, 2026 1,591 1,591 1,505 1,521 -73 -4.58% 13,500
Mar 3, 2026 1,610 1,610 1,594 1,594 -26 -1.60% 11,600
Mar 2, 2026 1,625 1,630 1,620 1,620 -4 -0.25% 8,300
Feb 27, 2026 1,620 1,624 1,620 1,624 +3 +0.19% 1,900
Feb 26, 2026 1,625 1,630 1,618 1,621 +1 +0.06% 1,300
Feb 25, 2026 1,627 1,627 1,618 1,620 -7 -0.43% 3,200
Feb 24, 2026 1,623 1,630 1,622 1,627 +5 +0.31% 1,100
Feb 20, 2026 1,630 1,634 1,622 1,622 -8 -0.49% 2,000
Feb 19, 2026 1,635 1,635 1,626 1,630 -5 -0.31% 4,600
Feb 18, 2026 1,641 1,679 1,635 1,635 -1 -0.06% 3,400
Feb 17, 2026 1,647 1,669 1,636 1,636 -18 -1.09% 1,300
Feb 16, 2026 1,661 1,667 1,634 1,654 -17 -1.02% 20,100
Feb 13, 2026 1,689 1,689 1,648 1,671 -18 -1.07% 5,000
Feb 12, 2026 1,640 1,699 1,635 1,689 +43 +2.61% 12,300