Skip to main content
logo
artience Co., Ltd. (TYO:4634)
Japan flag Japan · Delayed Price · Currency is JPY
4,120.00
+50.00 (1.23%)
May 26, 2026, 11:28 AM JST

artience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20264,160.004,215.004,060.004,070.004,070.00-1.69%173,900
May 22, 20264,090.004,170.004,080.004,140.004,140.001.10%167,100
May 21, 20264,040.004,150.004,040.004,095.004,095.001.36%128,900
May 20, 20263,995.004,060.003,995.004,040.004,040.000.37%141,300
May 19, 20264,125.004,165.004,015.004,025.004,025.00-2.42%203,400
May 18, 20264,190.004,265.004,070.004,125.004,125.000.12%306,900
May 15, 20264,115.004,140.004,070.004,120.004,120.000.61%249,400
May 14, 20264,045.004,110.004,040.004,095.004,095.001.49%117,100
May 13, 20264,010.004,075.003,975.004,035.004,035.001.38%121,800
May 12, 20264,025.004,075.003,965.003,980.003,980.00-1.00%129,600
May 11, 20264,045.004,055.003,985.004,020.004,020.000.63%103,300
May 8, 20263,995.003,995.003,915.003,995.003,995.00-1.72%151,300
May 7, 20263,950.004,090.003,890.004,065.004,065.004.50%164,000
May 1, 20263,900.003,920.003,850.003,890.003,890.00-0.51%110,200
Apr 30, 20263,850.003,925.003,815.003,910.003,910.000.26%115,200
Apr 28, 20263,920.003,940.003,890.003,900.003,900.000.26%77,800
Apr 27, 20263,950.003,950.003,875.003,890.003,890.00-1.52%81,700
Apr 24, 20263,955.003,990.003,910.003,950.003,950.000.89%95,800
Apr 23, 20263,910.003,940.003,870.003,915.003,915.00-0.51%122,400
Apr 22, 20263,980.003,990.003,925.003,935.003,935.00-1.38%87,900
Apr 21, 20264,000.004,050.003,970.003,990.003,990.00-0.25%85,000
Apr 20, 20264,025.004,040.003,990.004,000.004,000.000.50%106,100
Apr 17, 20263,970.004,015.003,955.003,980.003,980.000.38%88,600
Apr 16, 20263,905.003,975.003,905.003,965.003,965.001.15%92,200
Apr 15, 20263,945.003,990.003,900.003,920.003,920.00-0.13%98,900
Apr 14, 20264,005.004,005.003,925.003,925.003,925.00-0.25%106,700
Apr 13, 20263,995.004,020.003,920.003,935.003,935.00-1.50%70,400
Apr 10, 20263,965.004,005.003,960.003,995.003,995.001.52%115,100
Apr 9, 20263,970.004,000.003,935.003,935.003,935.00-0.88%104,400
Apr 8, 20263,925.003,970.003,890.003,970.003,970.002.98%95,300
Apr 7, 20263,790.003,855.003,790.003,855.003,855.001.72%92,400
Apr 6, 20263,775.003,825.003,770.003,790.003,790.00-69,000
Apr 3, 20263,795.003,830.003,790.003,790.003,790.000.40%58,700
Apr 2, 20263,880.003,920.003,775.003,775.003,775.00-2.96%114,800
Apr 1, 20263,840.003,890.003,820.003,890.003,890.004.01%82,800
Mar 31, 20263,705.003,800.003,705.003,740.003,740.00-0.13%103,700
Mar 30, 20263,670.003,755.003,655.003,745.003,745.00-1.71%111,300
Mar 27, 20263,820.003,835.003,785.003,810.003,810.00-1.55%111,600
Mar 26, 20263,880.003,880.003,815.003,870.003,870.001.04%100,900
Mar 25, 20263,855.003,875.003,830.003,830.003,830.003.10%111,600
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