artience Co., Ltd. (TYO:4634)
Japan · Delayed Price · Currency is JPY 5,040.00
-60.00 (-1.18%)
Sep 4, 2026, 3:30 PM JST
artience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 4,910.00 | 4,955.00 | 4,815.00 | 4,820.00 | 4,820.00 | -4.74% | 219,900 |
| Aug 18, 2026 | 5,020.00 | 5,060.00 | 4,945.00 | 5,060.00 | 5,060.00 | -0.20% | 232,600 |
| Aug 17, 2026 | 5,080.00 | 5,150.00 | 5,010.00 | 5,070.00 | 5,070.00 | -0.98% | 180,700 |
| Aug 14, 2026 | 5,090.00 | 5,210.00 | 5,050.00 | 5,120.00 | 5,120.00 | 0.20% | 197,700 |
| Aug 13, 2026 | 5,060.00 | 5,120.00 | 5,040.00 | 5,110.00 | 5,110.00 | 1.79% | 213,500 |
| Aug 12, 2026 | 4,900.00 | 5,060.00 | 4,900.00 | 5,020.00 | 5,020.00 | 3.93% | 243,400 |
| Aug 10, 2026 | 4,885.00 | 5,010.00 | 4,830.00 | 4,830.00 | 4,830.00 | 1.47% | 218,000 |
| Aug 7, 2026 | 4,705.00 | 4,810.00 | 4,705.00 | 4,760.00 | 4,760.00 | 0.21% | 175,800 |
| Aug 6, 2026 | 4,650.00 | 4,750.00 | 4,640.00 | 4,750.00 | 4,750.00 | 2.81% | 170,400 |
| Aug 5, 2026 | 4,495.00 | 4,620.00 | 4,465.00 | 4,620.00 | 4,620.00 | 3.24% | 128,000 |
| Aug 4, 2026 | 4,460.00 | 4,510.00 | 4,440.00 | 4,475.00 | 4,475.00 | 0.34% | 126,600 |
| Aug 3, 2026 | 4,420.00 | 4,460.00 | 4,340.00 | 4,460.00 | 4,460.00 | - | 181,000 |
| Jul 31, 2026 | 4,575.00 | 4,575.00 | 4,425.00 | 4,460.00 | 4,460.00 | -1.00% | 159,500 |
| Jul 30, 2026 | 4,450.00 | 4,535.00 | 4,430.00 | 4,505.00 | 4,505.00 | 0.33% | 467,400 |
| Jul 29, 2026 | 4,485.00 | 4,520.00 | 4,415.00 | 4,490.00 | 4,490.00 | 0.34% | 169,100 |
| Jul 28, 2026 | 4,515.00 | 4,555.00 | 4,435.00 | 4,475.00 | 4,475.00 | -1.76% | 125,200 |
| Jul 27, 2026 | 4,580.00 | 4,580.00 | 4,510.00 | 4,555.00 | 4,555.00 | 0.44% | 116,100 |
| Jul 24, 2026 | 4,520.00 | 4,540.00 | 4,495.00 | 4,535.00 | 4,535.00 | -0.33% | 86,300 |
| Jul 23, 2026 | 4,605.00 | 4,635.00 | 4,520.00 | 4,550.00 | 4,550.00 | -0.76% | 124,800 |
| Jul 22, 2026 | 4,580.00 | 4,625.00 | 4,545.00 | 4,585.00 | 4,585.00 | 0.55% | 120,600 |
| Jul 21, 2026 | 4,570.00 | 4,615.00 | 4,500.00 | 4,560.00 | 4,560.00 | 1.33% | 212,900 |
| Jul 17, 2026 | 4,455.00 | 4,505.00 | 4,405.00 | 4,500.00 | 4,500.00 | - | 250,700 |
| Jul 16, 2026 | 4,415.00 | 4,530.00 | 4,415.00 | 4,500.00 | 4,500.00 | -0.88% | 151,900 |
| Jul 15, 2026 | 4,450.00 | 4,550.00 | 4,450.00 | 4,540.00 | 4,540.00 | 2.25% | 199,300 |
| Jul 14, 2026 | 4,255.00 | 4,440.00 | 4,250.00 | 4,440.00 | 4,440.00 | 3.98% | 187,400 |
| Jul 13, 2026 | 4,380.00 | 4,410.00 | 4,255.00 | 4,270.00 | 4,270.00 | -1.84% | 100,600 |
| Jul 10, 2026 | 4,320.00 | 4,365.00 | 4,305.00 | 4,350.00 | 4,350.00 | 1.64% | 153,400 |
| Jul 9, 2026 | 4,280.00 | 4,290.00 | 4,250.00 | 4,280.00 | 4,280.00 | - | 76,000 |
| Jul 8, 2026 | 4,275.00 | 4,350.00 | 4,260.00 | 4,280.00 | 4,280.00 | -0.93% | 147,500 |
| Jul 7, 2026 | 4,390.00 | 4,415.00 | 4,320.00 | 4,320.00 | 4,320.00 | -1.26% | 102,700 |
| Jul 6, 2026 | 4,415.00 | 4,445.00 | 4,320.00 | 4,375.00 | 4,375.00 | -0.46% | 85,200 |
| Jul 3, 2026 | 4,320.00 | 4,395.00 | 4,320.00 | 4,395.00 | 4,395.00 | 1.27% | 91,400 |
| Jul 2, 2026 | 4,330.00 | 4,380.00 | 4,295.00 | 4,340.00 | 4,340.00 | 1.05% | 109,400 |
| Jul 1, 2026 | 4,320.00 | 4,340.00 | 4,260.00 | 4,295.00 | 4,295.00 | -0.46% | 129,000 |
| Jun 30, 2026 | 4,290.00 | 4,345.00 | 4,265.00 | 4,315.00 | 4,315.00 | 0.94% | 178,500 |
| Jun 29, 2026 | 4,250.00 | 4,285.00 | 4,205.00 | 4,275.00 | 4,275.00 | 1.18% | 259,800 |
| Jun 26, 2026 | 4,385.00 | 4,385.00 | 4,220.00 | 4,285.00 | 4,225.00 | -1.95% | 347,200 |
| Jun 25, 2026 | 4,340.00 | 4,405.00 | 4,330.00 | 4,370.00 | 4,308.81 | 2.34% | 154,200 |