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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,800	1,808	1,703	1,731	-70	-3.89%	25,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,801	+3.92%	1,757	31,200	0	3,667,800	ー
Nov 21, 2025	1,733	-18.33%	1,874	63,300	0	3,668,300	ー
Nov 14, 2025	2,122	+5.78%	2,091	113,500	0	3,662,500	ー
Nov 7, 2025	2,006	+7.91%	1,970	143,100	0	3,629,500	ー
Oct 31, 2025	1,859	+1.47%	1,774	569,700	0	3,564,200	ー
Oct 24, 2025	1,832	+7.96%	1,820	195,900	0	3,116,900	ー
Oct 17, 2025	1,697	+1.68%	1,705	291,200	0	3,016,800	ー
Oct 10, 2025	1,669	-10.03%	1,859	551,400	0	2,878,300	ー
Oct 3, 2025	1,855	+11.21%	1,746	3,114,600	0	2,653,300	ー
Sep 26, 2025	1,668	+0.30%	1,664	345,900	0	1,720,300	ー
Sep 19, 2025	1,663	+0.06%	1,662	536,500	0	1,649,000	ー
Sep 12, 2025	1,662	+0.06%	1,660	619,100	0	1,631,800	ー
Sep 5, 2025	1,661	+50.59%	1,676	4,307,000	0	1,648,600	ー
Aug 29, 2025	1,103	+1.57%	1,096	56,800	100	114,500	1,145.00
Aug 22, 2025	1,086	+1.31%	1,077	46,600	0	103,900	ー
Aug 15, 2025	1,072	+0.37%	1,073	43,800	0	98,800	ー
Aug 8, 2025	1,068	+0.95%	1,065	37,500	100	100,800	1,008.00
Aug 1, 2025	1,058	+0.47%	1,053	30,100	0	99,500	ー
Jul 25, 2025	1,053	+0.96%	1,050	23,400	0	99,000	ー
Jul 18, 2025	1,043	-1.79%	1,059	30,600	0	98,000	ー