Skip to main content
logo
artience Co., Ltd. (TYO:4634)
Japan flag Japan · Delayed Price · Currency is JPY
4,535.00
-15.00 (-0.33%)
Jul 24, 2026, 3:30 PM JST

artience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20264,520.004,540.004,495.004,535.004,535.00-0.33%86,300
Jul 23, 20264,605.004,635.004,520.004,550.004,550.00-0.76%124,800
Jul 22, 20264,580.004,625.004,545.004,585.004,585.000.55%120,600
Jul 21, 20264,570.004,615.004,500.004,560.004,560.001.33%212,900
Jul 17, 20264,455.004,505.004,405.004,500.004,500.00-250,700
Jul 16, 20264,415.004,530.004,415.004,500.004,500.00-0.88%151,900
Jul 15, 20264,450.004,550.004,450.004,540.004,540.002.25%199,300
Jul 14, 20264,255.004,440.004,250.004,440.004,440.003.98%187,400
Jul 13, 20264,380.004,410.004,255.004,270.004,270.00-1.84%100,600
Jul 10, 20264,320.004,365.004,305.004,350.004,350.001.64%153,400
Jul 9, 20264,280.004,290.004,250.004,280.004,280.00-76,000
Jul 8, 20264,275.004,350.004,260.004,280.004,280.00-0.93%147,500
Jul 7, 20264,390.004,415.004,320.004,320.004,320.00-1.26%102,700
Jul 6, 20264,415.004,445.004,320.004,375.004,375.00-0.46%85,200
Jul 3, 20264,320.004,395.004,320.004,395.004,395.001.27%91,400
Jul 2, 20264,330.004,380.004,295.004,340.004,340.001.05%109,400
Jul 1, 20264,320.004,340.004,260.004,295.004,295.00-0.46%129,000
Jun 30, 20264,290.004,345.004,265.004,315.004,315.000.94%178,500
Jun 29, 20264,250.004,285.004,205.004,275.004,275.001.18%259,800
Jun 26, 20264,385.004,385.004,220.004,285.004,225.00-1.95%347,200
Jun 25, 20264,340.004,405.004,330.004,370.004,308.812.34%154,200
Jun 24, 20264,220.004,285.004,210.004,270.004,210.21-131,800
Jun 23, 20264,360.004,365.004,260.004,270.004,210.21-1.39%150,300
Jun 22, 20264,280.004,330.004,260.004,330.004,269.372.00%178,500
Jun 19, 20264,275.004,300.004,230.004,245.004,185.56-0.82%136,500
Jun 18, 20264,280.004,320.004,230.004,280.004,220.07-124,100
Jun 17, 20264,170.004,290.004,170.004,280.004,220.072.64%133,800
Jun 16, 20264,195.004,215.004,155.004,170.004,111.61-2.00%91,700
Jun 15, 20264,150.004,260.004,150.004,255.004,195.424.42%136,600
Jun 12, 20264,040.004,110.004,035.004,075.004,017.941.75%157,800
Jun 11, 20263,940.004,005.003,905.004,005.003,948.92-0.12%90,100
Jun 10, 20264,030.004,050.003,965.004,010.003,953.85-0.50%108,100
Jun 9, 20264,100.004,120.004,005.004,030.003,973.57-0.37%143,100
Jun 8, 20263,975.004,105.003,975.004,045.003,988.36-1.70%151,200
Jun 5, 20264,145.004,145.004,085.004,115.004,057.38-86,700
Jun 4, 20264,135.004,185.004,110.004,115.004,057.38-2.14%120,100
Jun 3, 20264,190.004,250.004,165.004,205.004,146.121.45%115,700
Jun 2, 20264,150.004,170.004,060.004,145.004,086.96-1.19%157,900
Jun 1, 20264,195.004,240.004,140.004,195.004,136.260.12%168,100
May 29, 20264,140.004,200.004,135.004,190.004,131.331.33%157,300
May 28, 20264,105.004,160.004,035.004,135.004,077.100.73%182,200
May 27, 20264,160.004,240.004,100.004,105.004,047.52-1.08%176,300
May 26, 20264,070.004,155.004,050.004,150.004,091.891.97%116,600
May 25, 20264,160.004,215.004,060.004,070.004,013.01-1.69%173,900
May 22, 20264,090.004,170.004,080.004,140.004,082.031.10%167,100
May 21, 20264,040.004,150.004,040.004,095.004,037.661.36%128,900
May 20, 20263,995.004,060.003,995.004,040.003,983.430.37%141,300
May 19, 20264,125.004,165.004,015.004,025.003,968.64-2.42%203,400
May 18, 20264,190.004,265.004,070.004,125.004,067.240.12%306,900
May 15, 20264,115.004,140.004,070.004,120.004,062.310.61%249,400