Skip to main content
logo
artience Co., Ltd. (TYO:4634)
Japan flag Japan · Delayed Price · Currency is JPY
3,870.00
+40.00 (1.04%)
Mar 26, 2026, 3:30 PM JST

artience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20263,855.003,875.003,830.003,840.003,840.003.36%75,900
Mar 24, 20263,790.003,790.003,685.003,715.003,715.001.78%109,700
Mar 23, 20263,660.003,680.003,580.003,650.003,650.00-2.14%123,700
Mar 19, 20263,835.003,860.003,715.003,730.003,730.00-6.16%215,300
Mar 18, 20263,920.003,975.003,900.003,975.003,975.003.25%91,400
Mar 17, 20263,890.003,930.003,840.003,850.003,850.00-0.77%58,900
Mar 16, 20263,870.003,915.003,830.003,880.003,880.00-84,100
Mar 13, 20263,860.003,920.003,850.003,880.003,880.00-0.64%113,300
Mar 12, 20263,965.003,970.003,875.003,905.003,905.00-2.74%98,500
Mar 11, 20264,040.004,075.004,010.004,015.004,015.000.88%72,400
Mar 10, 20263,980.004,020.003,935.003,980.003,980.003.11%122,000
Mar 9, 20263,865.003,940.003,785.003,860.003,860.00-6.88%163,800
Mar 6, 20264,115.004,160.004,060.004,145.004,145.000.73%107,100
Mar 5, 20264,085.004,170.004,050.004,115.004,115.004.31%119,100
Mar 4, 20264,075.004,120.003,900.003,945.003,945.00-6.07%153,900
Mar 3, 20264,325.004,385.004,200.004,200.004,200.00-3.89%179,200
Mar 2, 20264,295.004,390.004,265.004,370.004,370.00-0.57%105,700
Feb 27, 20264,325.004,410.004,265.004,395.004,395.002.45%103,700
Feb 26, 20264,320.004,355.004,285.004,290.004,290.00-0.46%110,000
Feb 25, 20264,310.004,330.004,225.004,310.004,310.000.58%128,600
Feb 24, 20264,215.004,305.004,185.004,285.004,285.003.00%121,900
Feb 20, 20264,180.004,195.004,110.004,160.004,160.00-1.30%118,200
Feb 19, 20264,220.004,240.004,170.004,215.004,215.00-0.35%94,200
Feb 18, 20264,165.004,255.004,140.004,230.004,230.001.81%111,200
Feb 17, 20264,045.004,185.004,020.004,155.004,155.002.21%162,200
Feb 16, 20263,965.004,125.003,925.004,065.004,065.003.57%259,500
Feb 13, 20264,040.004,040.003,895.003,925.003,925.00-2.73%152,900
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