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
Jan 29, 2026	1,664	1,672	1,620	1,652	-16	-0.96%	6,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,674	1,694	1,667	1,668	-9	-0.54%	11,100
Jan 27, 2026	1,680	1,697	1,671	1,677	+13	+0.78%	2,800
Jan 26, 2026	1,710	1,710	1,663	1,664	-80	-4.59%	12,800
Jan 23, 2026	1,730	1,773	1,730	1,744	+11	+0.63%	2,100
Jan 22, 2026	1,755	1,755	1,715	1,733	-23	-1.31%	1,200
Jan 21, 2026	1,745	1,770	1,745	1,756	-18	-1.01%	3,400
Jan 20, 2026	1,790	1,790	1,749	1,774	+5	+0.28%	15,800
Jan 19, 2026	1,712	1,769	1,712	1,769	+40	+2.31%	4,800
Jan 16, 2026	1,715	1,739	1,715	1,729	+14	+0.82%	2,100
Jan 15, 2026	1,712	1,728	1,710	1,715	-13	-0.75%	600
Jan 14, 2026	1,724	1,765	1,724	1,728	+4	+0.23%	4,900
Jan 13, 2026	1,702	1,782	1,702	1,724	+15	+0.88%	12,800
Jan 9, 2026	1,700	1,722	1,700	1,709	+11	+0.65%	6,600
Jan 8, 2026	1,678	1,699	1,669	1,698	+15	+0.89%	5,800
Jan 7, 2026	1,693	1,696	1,681	1,683	-21	-1.23%	3,100
Jan 6, 2026	1,725	1,725	1,700	1,704	-4	-0.23%	3,800
Jan 5, 2026	1,705	1,723	1,705	1,708	0	0.00%	2,400
Dec 30, 2025	1,733	1,745	1,708	1,708	-40	-2.29%	3,100
Dec 29, 2025	1,705	1,748	1,700	1,748	+48	+2.82%	3,000
Dec 26, 2025	1,684	1,703	1,681	1,700	+2	+0.12%	6,200