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
Mar 16, 2026	ー	ー	ー	1,537	ー	ー	0

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	1,800	1,808	1,703	1,706	-95	-5.27%	26,700
Nov 28, 2025	1,730	1,831	1,722	1,801	+68	+3.92%	31,200
Nov 21, 2025	2,100	2,107	1,696	1,733	-389	-18.33%	63,300
Nov 14, 2025	1,993	2,170	1,970	2,122	+116	+5.78%	113,500
Nov 7, 2025	1,848	2,050	1,848	2,006	+147	+7.91%	143,100
Oct 31, 2025	1,815	1,900	1,670	1,859	+27	+1.47%	569,700