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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,490	1,610	1,490	1,590	+110	+7.43%	40,500
Apr 17, 2026	1,467	1,493	1,429	1,480	+7	+0.48%	36,900
Apr 10, 2026	1,486	1,499	1,462	1,473	-13	-0.87%	22,000
Apr 3, 2026	1,456	1,490	1,456	1,486	+4	+0.27%	36,800
Mar 27, 2026	1,500	1,506	1,480	1,482	-24	-1.59%	30,100
Mar 19, 2026	1,560	1,839	1,487	1,506	-31	-2.02%	77,800
Mar 13, 2026	1,518	1,572	1,506	1,537	+12	+0.79%	25,100
Mar 6, 2026	1,625	1,630	1,505	1,525	-99	-6.10%	67,200
Feb 27, 2026	1,623	1,630	1,618	1,624	+2	+0.12%	7,500
Feb 20, 2026	1,661	1,679	1,622	1,622	-49	-2.93%	31,400
Feb 13, 2026	1,627	1,699	1,624	1,671	+46	+2.83%	24,100
Feb 6, 2026	1,639	1,687	1,625	1,625	-14	-0.85%	8,900
Jan 30, 2026	1,710	1,710	1,620	1,639	-105	-6.02%	45,900
Jan 23, 2026	1,712	1,790	1,712	1,744	+15	+0.87%	27,300
Jan 16, 2026	1,702	1,782	1,702	1,729	+20	+1.17%	20,400
Jan 9, 2026	1,705	1,725	1,669	1,709	+1	+0.06%	21,700
Dec 30, 2025	1,705	1,748	1,700	1,708	+8	+0.47%	6,100
Dec 26, 2025	1,690	1,703	1,641	1,700	+42	+2.53%	43,000
Dec 19, 2025	1,655	1,728	1,613	1,658	-33	-1.95%	49,900
Dec 12, 2025	1,707	1,734	1,655	1,691	-15	-0.88%	3,695,400