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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,600	1,612	1,587	1,602	+12	+0.75%	5,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,590	+7.43%	1,574	40,500	0	3,664,400	ー
Apr 17, 2026	1,480	+0.48%	1,454	36,900	0	3,665,500	ー
Apr 10, 2026	1,473	-0.87%	1,472	22,000	0	3,665,300	ー
Apr 3, 2026	1,486	+0.27%	1,474	36,800	0	3,666,900	ー
Mar 27, 2026	1,482	-1.59%	1,491	30,100	0	3,667,400	ー
Mar 19, 2026	1,506	-2.02%	1,586	77,800	0	3,668,900	ー
Mar 13, 2026	1,537	+0.79%	1,539	25,100	0	3,667,900	ー
Mar 6, 2026	1,525	-6.10%	1,555	67,200	0	3,668,500	ー
Feb 27, 2026	1,624	+0.12%	1,621	7,500	0	3,673,300	ー
Feb 20, 2026	1,622	-2.93%	1,647	31,400	0	3,673,100	ー
Feb 13, 2026	1,671	+2.83%	1,656	24,100	0	3,684,600	ー
Feb 6, 2026	1,625	-0.85%	1,643	8,900	0	3,682,400	ー
Jan 30, 2026	1,639	-6.02%	1,669	45,900	0	3,688,000	ー
Jan 23, 2026	1,744	+0.87%	1,761	27,300	0	3,682,600	ー
Jan 16, 2026	1,729	+1.17%	1,736	20,400	0	3,672,900	ー
Jan 9, 2026	1,709	+0.06%	1,703	21,700	0	3,675,300	ー
Dec 30, 2025	1,708	+0.47%	1,718	6,100	ー	ー	ー
Dec 26, 2025	1,700	+2.53%	1,683	43,000	0	3,682,000	ー
Dec 19, 2025	1,658	-1.95%	1,668	49,900	0	3,674,300	ー
Dec 12, 2025	1,691	-0.88%	1,677	3,695,400	0	3,670,700	ー