Skip to main content
logo
artience Co., Ltd. (TYO:4634)
Japan flag Japan · Delayed Price · Currency is JPY
3,685.00
+10.00 (0.27%)
Jan 23, 2026, 3:30 PM JST

artience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 27, 20253,350.003,400.003,340.003,385.003,336.641.80%101,400
Nov 26, 20253,350.003,370.003,310.003,325.003,277.500.15%85,400
Nov 25, 20253,350.003,350.003,315.003,320.003,272.57-0.45%96,300
Nov 21, 20253,260.003,335.003,260.003,335.003,287.361.21%104,100
Nov 20, 20253,320.003,335.003,295.003,295.003,247.930.76%81,900
Nov 19, 20253,250.003,280.003,235.003,270.003,223.290.62%118,300
Nov 18, 20253,320.003,320.003,240.003,250.003,203.57-2.84%150,900
Nov 17, 20253,165.003,360.003,165.003,345.003,297.211.21%202,900
Nov 14, 20253,255.003,320.003,245.003,305.003,257.791.23%140,500
Nov 13, 20253,290.003,310.003,260.003,265.003,218.360.31%133,900
Nov 12, 20253,240.003,290.003,220.003,255.003,208.501.09%123,400
Nov 11, 20253,225.003,240.003,195.003,220.003,174.000.31%94,500
Nov 10, 20253,200.003,235.003,195.003,210.003,164.141.26%90,700
Nov 7, 20253,170.003,190.003,140.003,170.003,124.71-90,500