artience Co., Ltd. (TYO:4634)
Japan · Delayed Price · Currency is JPY 4,255.00
+180.00 (4.42%)
Jun 15, 2026, 3:30 PM JST
artience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4,040.00 | 4,110.00 | 4,035.00 | 4,075.00 | 4,075.00 | 1.75% | 157,800 |
| Jun 11, 2026 | 3,940.00 | 4,005.00 | 3,905.00 | 4,005.00 | 4,005.00 | -0.12% | 90,100 |
| Jun 10, 2026 | 4,030.00 | 4,050.00 | 3,965.00 | 4,010.00 | 4,010.00 | -0.50% | 108,100 |
| Jun 9, 2026 | 4,100.00 | 4,120.00 | 4,005.00 | 4,030.00 | 4,030.00 | -0.37% | 143,100 |
| Jun 8, 2026 | 3,975.00 | 4,105.00 | 3,975.00 | 4,045.00 | 4,045.00 | -1.70% | 151,200 |
| Jun 5, 2026 | 4,145.00 | 4,145.00 | 4,085.00 | 4,115.00 | 4,115.00 | - | 86,700 |
| Jun 4, 2026 | 4,135.00 | 4,185.00 | 4,110.00 | 4,115.00 | 4,115.00 | -2.14% | 120,100 |
| Jun 3, 2026 | 4,190.00 | 4,250.00 | 4,165.00 | 4,205.00 | 4,205.00 | 1.45% | 115,700 |
| Jun 2, 2026 | 4,150.00 | 4,170.00 | 4,060.00 | 4,145.00 | 4,145.00 | -1.19% | 157,900 |
| Jun 1, 2026 | 4,195.00 | 4,240.00 | 4,140.00 | 4,195.00 | 4,195.00 | 0.12% | 168,100 |
| May 29, 2026 | 4,140.00 | 4,200.00 | 4,135.00 | 4,190.00 | 4,190.00 | 1.33% | 157,300 |
| May 28, 2026 | 4,105.00 | 4,160.00 | 4,035.00 | 4,135.00 | 4,135.00 | 0.73% | 120,500 |
| May 27, 2026 | 4,160.00 | 4,240.00 | 4,100.00 | 4,105.00 | 4,105.00 | -1.08% | 176,300 |
| May 26, 2026 | 4,070.00 | 4,155.00 | 4,050.00 | 4,150.00 | 4,150.00 | 1.97% | 116,600 |
| May 25, 2026 | 4,160.00 | 4,215.00 | 4,060.00 | 4,070.00 | 4,070.00 | -1.69% | 173,900 |
| May 22, 2026 | 4,090.00 | 4,170.00 | 4,080.00 | 4,140.00 | 4,140.00 | 1.10% | 167,100 |
| May 21, 2026 | 4,040.00 | 4,150.00 | 4,040.00 | 4,095.00 | 4,095.00 | 1.36% | 128,900 |
| May 20, 2026 | 3,995.00 | 4,060.00 | 3,995.00 | 4,040.00 | 4,040.00 | 0.37% | 141,300 |
| May 19, 2026 | 4,125.00 | 4,165.00 | 4,015.00 | 4,025.00 | 4,025.00 | -2.42% | 203,400 |
| May 18, 2026 | 4,190.00 | 4,265.00 | 4,070.00 | 4,125.00 | 4,125.00 | 0.12% | 306,900 |
| May 15, 2026 | 4,115.00 | 4,140.00 | 4,070.00 | 4,120.00 | 4,120.00 | 0.61% | 249,400 |
| May 14, 2026 | 4,045.00 | 4,110.00 | 4,040.00 | 4,095.00 | 4,095.00 | 1.49% | 117,100 |
| May 13, 2026 | 4,010.00 | 4,075.00 | 3,975.00 | 4,035.00 | 4,035.00 | 1.38% | 121,800 |
| May 12, 2026 | 4,025.00 | 4,075.00 | 3,965.00 | 3,980.00 | 3,980.00 | -1.00% | 129,600 |
| May 11, 2026 | 4,045.00 | 4,055.00 | 3,985.00 | 4,020.00 | 4,020.00 | 0.63% | 103,300 |
| May 8, 2026 | 3,995.00 | 3,995.00 | 3,915.00 | 3,995.00 | 3,995.00 | -1.72% | 151,300 |
| May 7, 2026 | 3,950.00 | 4,090.00 | 3,890.00 | 4,065.00 | 4,065.00 | 4.50% | 164,000 |
| May 1, 2026 | 3,900.00 | 3,920.00 | 3,850.00 | 3,890.00 | 3,890.00 | -0.51% | 110,200 |
| Apr 30, 2026 | 3,850.00 | 3,925.00 | 3,815.00 | 3,910.00 | 3,910.00 | 0.26% | 115,200 |
| Apr 28, 2026 | 3,920.00 | 3,940.00 | 3,890.00 | 3,900.00 | 3,900.00 | 0.26% | 77,800 |
| Apr 27, 2026 | 3,950.00 | 3,950.00 | 3,875.00 | 3,890.00 | 3,890.00 | -1.52% | 81,700 |
| Apr 24, 2026 | 3,955.00 | 3,990.00 | 3,910.00 | 3,950.00 | 3,950.00 | 0.89% | 95,800 |
| Apr 23, 2026 | 3,910.00 | 3,940.00 | 3,870.00 | 3,915.00 | 3,915.00 | -0.51% | 122,400 |
| Apr 22, 2026 | 3,980.00 | 3,990.00 | 3,925.00 | 3,935.00 | 3,935.00 | -1.38% | 87,900 |
| Apr 21, 2026 | 4,000.00 | 4,050.00 | 3,970.00 | 3,990.00 | 3,990.00 | -0.25% | 85,000 |
| Apr 20, 2026 | 4,025.00 | 4,040.00 | 3,990.00 | 4,000.00 | 4,000.00 | 0.50% | 106,100 |
| Apr 17, 2026 | 3,970.00 | 4,015.00 | 3,955.00 | 3,980.00 | 3,980.00 | 0.38% | 88,600 |
| Apr 16, 2026 | 3,905.00 | 3,975.00 | 3,905.00 | 3,965.00 | 3,965.00 | 1.15% | 92,200 |
| Apr 15, 2026 | 3,945.00 | 3,990.00 | 3,900.00 | 3,920.00 | 3,920.00 | -0.13% | 98,900 |
| Apr 14, 2026 | 4,005.00 | 4,005.00 | 3,925.00 | 3,925.00 | 3,925.00 | -0.25% | 106,700 |
| Apr 13, 2026 | 3,995.00 | 4,020.00 | 3,920.00 | 3,935.00 | 3,935.00 | -1.50% | 70,400 |
| Apr 10, 2026 | 3,965.00 | 4,005.00 | 3,960.00 | 3,995.00 | 3,995.00 | 1.52% | 115,100 |
| Apr 9, 2026 | 3,970.00 | 4,000.00 | 3,935.00 | 3,935.00 | 3,935.00 | -0.88% | 104,400 |
| Apr 8, 2026 | 3,925.00 | 3,970.00 | 3,890.00 | 3,970.00 | 3,970.00 | 2.98% | 95,300 |
| Apr 7, 2026 | 3,790.00 | 3,855.00 | 3,790.00 | 3,855.00 | 3,855.00 | 1.72% | 92,400 |
| Apr 6, 2026 | 3,775.00 | 3,825.00 | 3,770.00 | 3,790.00 | 3,790.00 | - | 69,000 |
| Apr 3, 2026 | 3,795.00 | 3,830.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.40% | 58,700 |
| Apr 2, 2026 | 3,880.00 | 3,920.00 | 3,775.00 | 3,775.00 | 3,775.00 | -2.96% | 114,800 |
| Apr 1, 2026 | 3,840.00 | 3,890.00 | 3,820.00 | 3,890.00 | 3,890.00 | 4.01% | 82,800 |
| Mar 31, 2026 | 3,705.00 | 3,800.00 | 3,705.00 | 3,740.00 | 3,740.00 | -0.13% | 103,700 |