artience Co., Ltd. (TYO:4634)
Japan · Delayed Price · Currency is JPY 4,820.00
-95.00 (-1.93%)
Nov 4, 2026, 3:30 PM JST
artience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,915.00 | 4,925.00 | 4,675.00 | 4,820.00 | 4,820.00 | -1.93% | 101,400 |
| Nov 2, 2026 | 4,960.00 | 4,960.00 | 4,870.00 | 4,915.00 | 4,915.00 | -1.60% | 84,400 |
| Oct 30, 2026 | 5,020.00 | 5,090.00 | 4,965.00 | 4,995.00 | 4,995.00 | -0.89% | 103,500 |
| Oct 29, 2026 | 5,120.00 | 5,120.00 | 5,020.00 | 5,040.00 | 5,040.00 | -0.59% | 185,500 |
| Oct 28, 2026 | 5,130.00 | 5,130.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.20% | 99,800 |
| Oct 27, 2026 | 5,020.00 | 5,090.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.60% | 69,400 |
| Oct 26, 2026 | 5,060.00 | 5,060.00 | 5,000.00 | 5,030.00 | 5,030.00 | - | 113,200 |
| Oct 23, 2026 | 5,010.00 | 5,050.00 | 4,865.00 | 5,030.00 | 5,030.00 | -1.18% | 165,700 |
| Oct 22, 2026 | 5,080.00 | 5,140.00 | 5,060.00 | 5,090.00 | 5,090.00 | 0.59% | 125,600 |
| Oct 21, 2026 | 5,050.00 | 5,090.00 | 5,010.00 | 5,060.00 | 5,060.00 | 0.60% | 136,100 |
| Oct 20, 2026 | 5,100.00 | 5,130.00 | 5,030.00 | 5,030.00 | 5,030.00 | -2.14% | 96,300 |
| Oct 19, 2026 | 5,040.00 | 5,170.00 | 5,040.00 | 5,140.00 | 5,140.00 | 0.78% | 129,700 |
| Oct 16, 2026 | 5,090.00 | 5,130.00 | 5,030.00 | 5,100.00 | 5,100.00 | 1.80% | 150,300 |
| Oct 15, 2026 | 5,040.00 | 5,060.00 | 4,995.00 | 5,010.00 | 5,010.00 | -2.34% | 153,800 |
| Oct 14, 2026 | 5,100.00 | 5,160.00 | 5,090.00 | 5,130.00 | 5,130.00 | 0.79% | 109,700 |
| Oct 13, 2026 | 5,040.00 | 5,110.00 | 4,995.00 | 5,090.00 | 5,090.00 | 1.19% | 57,300 |
| Oct 9, 2026 | 5,010.00 | 5,070.00 | 4,985.00 | 5,030.00 | 5,030.00 | 0.40% | 74,800 |
| Oct 8, 2026 | 5,080.00 | 5,080.00 | 4,970.00 | 5,010.00 | 5,010.00 | -1.96% | 93,700 |
| Oct 7, 2026 | 5,110.00 | 5,160.00 | 5,090.00 | 5,110.00 | 5,110.00 | - | 116,500 |
| Oct 6, 2026 | 5,100.00 | 5,140.00 | 5,050.00 | 5,110.00 | 5,110.00 | 0.39% | 74,800 |
| Oct 5, 2026 | 5,050.00 | 5,090.00 | 5,040.00 | 5,090.00 | 5,090.00 | 1.39% | 90,900 |
| Oct 2, 2026 | 5,000.00 | 5,060.00 | 5,000.00 | 5,020.00 | 5,020.00 | -1.57% | 74,200 |
| Oct 1, 2026 | 5,070.00 | 5,150.00 | 5,060.00 | 5,100.00 | 5,100.00 | 0.20% | 150,600 |
| Sep 30, 2026 | 5,090.00 | 5,130.00 | 5,070.00 | 5,090.00 | 5,090.00 | - | 148,900 |
| Sep 29, 2026 | 5,050.00 | 5,090.00 | 5,000.00 | 5,090.00 | 5,090.00 | 0.20% | 239,100 |
| Sep 28, 2026 | 5,150.00 | 5,150.00 | 5,060.00 | 5,080.00 | 5,080.00 | -0.97% | 115,100 |
| Sep 25, 2026 | 5,180.00 | 5,190.00 | 5,120.00 | 5,130.00 | 5,130.00 | - | 135,900 |
| Sep 24, 2026 | 5,110.00 | 5,180.00 | 5,080.00 | 5,130.00 | 5,130.00 | -0.39% | 187,000 |
| Sep 18, 2026 | 5,150.00 | 5,180.00 | 5,100.00 | 5,150.00 | 5,150.00 | -0.39% | 170,100 |
| Sep 17, 2026 | 5,180.00 | 5,180.00 | 5,130.00 | 5,170.00 | 5,170.00 | 0.98% | 76,500 |
| Sep 16, 2026 | 5,050.00 | 5,150.00 | 5,030.00 | 5,120.00 | 5,120.00 | 2.81% | 101,800 |
| Sep 15, 2026 | 5,020.00 | 5,030.00 | 4,970.00 | 4,980.00 | 4,980.00 | -1.19% | 124,300 |
| Sep 14, 2026 | 5,010.00 | 5,050.00 | 4,940.00 | 5,040.00 | 5,040.00 | 0.40% | 108,900 |
| Sep 11, 2026 | 4,900.00 | 5,090.00 | 4,900.00 | 5,020.00 | 5,020.00 | 0.40% | 169,100 |
| Sep 10, 2026 | 5,000.00 | 5,050.00 | 4,965.00 | 5,000.00 | 5,000.00 | -1.96% | 151,000 |
| Sep 9, 2026 | 4,895.00 | 5,100.00 | 4,890.00 | 5,100.00 | 5,100.00 | 3.98% | 171,400 |
| Sep 8, 2026 | 5,000.00 | 5,030.00 | 4,905.00 | 4,905.00 | 4,905.00 | -2.68% | 135,100 |
| Sep 7, 2026 | 5,040.00 | 5,090.00 | 5,000.00 | 5,040.00 | 5,040.00 | - | 76,600 |
| Sep 4, 2026 | 5,060.00 | 5,090.00 | 4,980.00 | 5,040.00 | 5,040.00 | -1.18% | 111,800 |
| Sep 3, 2026 | 5,110.00 | 5,130.00 | 5,070.00 | 5,100.00 | 5,100.00 | 0.79% | 89,000 |
| Sep 2, 2026 | 5,150.00 | 5,170.00 | 5,060.00 | 5,060.00 | 5,060.00 | -2.69% | 106,800 |
| Sep 1, 2026 | 5,140.00 | 5,220.00 | 5,100.00 | 5,200.00 | 5,200.00 | 0.78% | 108,300 |
| Aug 31, 2026 | 5,110.00 | 5,180.00 | 5,070.00 | 5,160.00 | 5,160.00 | 1.18% | 135,700 |
| Aug 28, 2026 | 5,080.00 | 5,140.00 | 5,080.00 | 5,100.00 | 5,100.00 | -0.58% | 108,500 |
| Aug 27, 2026 | 5,120.00 | 5,160.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.79% | 133,500 |
| Aug 26, 2026 | 5,030.00 | 5,120.00 | 5,030.00 | 5,090.00 | 5,090.00 | 0.79% | 80,900 |
| Aug 25, 2026 | 5,040.00 | 5,090.00 | 5,010.00 | 5,050.00 | 5,050.00 | 0.80% | 154,100 |
| Aug 24, 2026 | 4,975.00 | 5,050.00 | 4,945.00 | 5,010.00 | 5,010.00 | 0.70% | 118,500 |
| Aug 21, 2026 | 4,895.00 | 4,975.00 | 4,870.00 | 4,975.00 | 4,975.00 | 0.71% | 169,000 |
| Aug 20, 2026 | 4,890.00 | 4,940.00 | 4,795.00 | 4,940.00 | 4,940.00 | 2.49% | 169,500 |