Skip to main content
logo
artience Co., Ltd. (TYO:4634)
Japan flag Japan · Delayed Price · Currency is JPY
3,960.00
-75.00 (-1.86%)
Feb 13, 2026, 9:13 AM JST

artience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20263,965.004,050.003,960.004,035.004,035.001.89%142,600
Feb 10, 20263,900.003,960.003,900.003,960.003,960.001.67%106,400
Feb 9, 20263,900.003,900.003,850.003,895.003,895.001.43%97,200
Feb 6, 20263,775.003,860.003,760.003,840.003,840.001.05%91,800
Feb 5, 20263,815.003,860.003,800.003,800.003,800.000.66%100,800
Feb 4, 20263,740.003,800.003,720.003,775.003,775.001.48%104,700
Feb 3, 20263,660.003,720.003,660.003,720.003,720.001.78%117,800
Feb 2, 20263,730.003,770.003,635.003,655.003,655.00-1.22%133,300
Jan 30, 20263,700.003,730.003,675.003,700.003,700.001.65%129,700
Jan 29, 20263,585.003,670.003,550.003,640.003,640.001.53%96,700
Jan 28, 20263,605.003,620.003,575.003,585.003,585.00-2.05%87,900
Jan 27, 20263,610.003,680.003,590.003,660.003,660.001.10%106,300
Jan 26, 20263,605.003,650.003,595.003,620.003,620.00-1.76%86,400
Jan 23, 20263,675.003,700.003,645.003,685.003,685.000.27%120,300
Jan 22, 20263,620.003,690.003,585.003,675.003,675.002.51%108,300
Jan 21, 20263,530.003,585.003,515.003,585.003,585.00-63,200
Jan 20, 20263,625.003,630.003,575.003,585.003,585.00-1.10%66,600
Jan 19, 20263,625.003,640.003,590.003,625.003,625.00-0.28%64,100
Jan 16, 20263,585.003,640.003,575.003,635.003,635.000.97%59,700
Jan 15, 20263,555.003,610.003,555.003,600.003,600.001.27%92,400
Jan 14, 20263,545.003,575.003,545.003,555.003,555.000.28%82,800
Jan 13, 20263,555.003,565.003,495.003,545.003,545.001.72%118,600
Jan 9, 20263,515.003,540.003,480.003,485.003,485.00-0.85%71,700
Jan 8, 20263,510.003,535.003,495.003,515.003,515.00-0.71%61,300
Jan 7, 20263,490.003,560.003,470.003,540.003,540.001.14%83,400
Jan 6, 20263,455.003,510.003,455.003,500.003,500.001.45%83,500
Jan 5, 20263,445.003,475.003,420.003,450.003,450.000.29%79,100
Dec 30, 20253,440.003,460.003,430.003,440.003,440.00-0.43%55,800
Dec 29, 20253,455.003,480.003,435.003,455.003,455.00-1.29%75,300
Dec 26, 20253,500.003,520.003,475.003,500.003,450.00-0.14%61,900
Dec 25, 20253,540.003,540.003,500.003,505.003,454.93-0.57%42,800
Dec 24, 20253,560.003,570.003,510.003,525.003,474.64-0.70%55,100
Dec 23, 20253,540.003,560.003,525.003,550.003,499.290.28%52,800
Dec 22, 20253,525.003,565.003,525.003,540.003,489.430.71%64,900
Dec 19, 20253,475.003,525.003,470.003,515.003,464.791.59%138,500
Dec 18, 20253,450.003,475.003,420.003,460.003,410.571.02%87,000
Dec 17, 20253,455.003,455.003,410.003,425.003,376.07-0.87%75,400
Dec 16, 20253,515.003,520.003,445.003,455.003,405.64-0.72%118,600
Dec 15, 20253,475.003,505.003,460.003,480.003,430.290.14%73,700
Dec 12, 20253,470.003,480.003,440.003,475.003,425.361.61%75,500
Dec 11, 20253,490.003,490.003,410.003,420.003,371.14-0.58%64,000
Dec 10, 20253,435.003,475.003,430.003,440.003,390.861.03%86,700
Dec 9, 20253,400.003,425.003,390.003,405.003,356.360.15%66,900
Dec 8, 20253,350.003,400.003,350.003,400.003,351.431.64%84,700
Dec 5, 20253,340.003,370.003,330.003,345.003,297.21-0.59%71,100
Dec 4, 20253,325.003,380.003,325.003,365.003,316.931.20%75,600
Dec 3, 20253,355.003,365.003,325.003,325.003,277.50-0.89%98,000
Dec 2, 20253,385.003,405.003,330.003,355.003,307.07-0.89%144,200
Dec 1, 20253,435.003,435.003,385.003,385.003,336.64-1.31%103,900
Nov 28, 20253,385.003,445.003,385.003,430.003,381.001.33%87,200