artience Co., Ltd. (TYO:4634)
Japan · Delayed Price · Currency is JPY 5,030.00
-100.00 (-1.95%)
Oct 15, 2026, 2:35 PM JST
artience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5,040.00 | 5,060.00 | 4,995.00 | 5,030.00 | 5,030.00 | -1.95% | 84,900 |
| 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 |
| 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 |