Art Vivant Co., Ltd. (TYO:7523)
Japan · Delayed Price · Currency is JPY 1,482.00
-14.00 (-0.94%)
At close: Mar 27, 2026
Art Vivant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,495.00 | 1,495.00 | 1,480.00 | 1,482.00 | 1,482.00 | -0.94% | 12,300 |
| Mar 26, 2026 | 1,491.00 | 1,497.00 | 1,486.00 | 1,496.00 | 1,496.00 | 0.27% | 12,000 |
| Mar 25, 2026 | 1,480.00 | 1,494.00 | 1,480.00 | 1,492.00 | 1,492.00 | -0.53% | 3,100 |
| Mar 24, 2026 | 1,492.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,500.00 | 0.47% | 2,200 |
| Mar 23, 2026 | 1,500.00 | 1,506.00 | 1,493.00 | 1,493.00 | 1,493.00 | -0.86% | 500 |
| Mar 19, 2026 | 1,510.00 | 1,510.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.26% | 11,300 |
| Mar 18, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.13% | 500 |
| Mar 17, 2026 | 1,510.00 | 1,520.00 | 1,506.00 | 1,512.00 | 1,512.00 | 0.60% | 2,000 |
| Mar 16, 2026 | 1,560.00 | 1,839.00 | 1,487.00 | 1,503.00 | 1,503.00 | -2.21% | 64,000 |
| Mar 13, 2026 | 1,511.00 | 1,537.00 | 1,511.00 | 1,537.00 | 1,537.00 | 0.46% | 800 |
| Mar 12, 2026 | 1,524.00 | 1,538.00 | 1,522.00 | 1,530.00 | 1,530.00 | -2.17% | 2,900 |
| Mar 11, 2026 | 1,515.00 | 1,564.00 | 1,515.00 | 1,564.00 | 1,564.00 | 3.23% | 300 |
| Mar 10, 2026 | 1,572.00 | 1,572.00 | 1,506.00 | 1,515.00 | 1,515.00 | 0.40% | 10,400 |
| Mar 9, 2026 | 1,518.00 | 1,530.00 | 1,506.00 | 1,509.00 | 1,509.00 | -1.05% | 10,700 |
| Mar 6, 2026 | 1,522.00 | 1,552.00 | 1,522.00 | 1,525.00 | 1,525.00 | 0.20% | 16,900 |
| Mar 5, 2026 | 1,543.00 | 1,566.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.07% | 16,900 |
| Mar 4, 2026 | 1,591.00 | 1,591.00 | 1,505.00 | 1,521.00 | 1,521.00 | -4.58% | 13,500 |
| Mar 3, 2026 | 1,610.00 | 1,610.00 | 1,594.00 | 1,594.00 | 1,594.00 | -1.60% | 11,600 |
| Mar 2, 2026 | 1,625.00 | 1,630.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.25% | 8,300 |
| Feb 27, 2026 | 1,620.00 | 1,624.00 | 1,620.00 | 1,624.00 | 1,624.00 | 0.19% | 1,900 |
| Feb 26, 2026 | 1,625.00 | 1,630.00 | 1,618.00 | 1,621.00 | 1,621.00 | 0.06% | 1,300 |
| Feb 25, 2026 | 1,627.00 | 1,627.00 | 1,618.00 | 1,620.00 | 1,620.00 | -0.43% | 3,200 |
| Feb 24, 2026 | 1,623.00 | 1,630.00 | 1,622.00 | 1,627.00 | 1,627.00 | 0.31% | 1,100 |
| Feb 20, 2026 | 1,630.00 | 1,634.00 | 1,622.00 | 1,622.00 | 1,622.00 | -0.49% | 2,000 |
| Feb 19, 2026 | 1,635.00 | 1,635.00 | 1,626.00 | 1,630.00 | 1,630.00 | -0.31% | 4,600 |
| Feb 18, 2026 | 1,641.00 | 1,679.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.06% | 3,400 |
| Feb 17, 2026 | 1,647.00 | 1,669.00 | 1,636.00 | 1,636.00 | 1,636.00 | -1.09% | 1,300 |
| Feb 16, 2026 | 1,661.00 | 1,667.00 | 1,634.00 | 1,654.00 | 1,654.00 | -1.02% | 20,100 |
| Feb 13, 2026 | 1,689.00 | 1,689.00 | 1,648.00 | 1,671.00 | 1,671.00 | -1.07% | 5,000 |
| Feb 12, 2026 | 1,640.00 | 1,699.00 | 1,635.00 | 1,689.00 | 1,689.00 | 2.61% | 12,300 |
| Feb 10, 2026 | 1,656.00 | 1,656.00 | 1,630.00 | 1,646.00 | 1,646.00 | 1.11% | 2,600 |
| Feb 9, 2026 | 1,627.00 | 1,630.00 | 1,624.00 | 1,628.00 | 1,628.00 | 0.18% | 4,200 |
| Feb 6, 2026 | 1,630.00 | 1,656.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.31% | 2,000 |
| Feb 5, 2026 | 1,641.00 | 1,670.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.67% | 1,600 |
| Feb 4, 2026 | 1,662.00 | 1,662.00 | 1,641.00 | 1,641.00 | 1,641.00 | 0.37% | 500 |
| Feb 3, 2026 | 1,687.00 | 1,687.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.91% | 3,300 |
| Feb 2, 2026 | 1,639.00 | 1,657.00 | 1,639.00 | 1,650.00 | 1,650.00 | 0.67% | 1,500 |
| Jan 30, 2026 | 1,664.00 | 1,664.00 | 1,639.00 | 1,639.00 | 1,639.00 | -0.79% | 12,900 |
| Jan 29, 2026 | 1,664.00 | 1,672.00 | 1,620.00 | 1,652.00 | 1,652.00 | -0.96% | 6,300 |
| Jan 28, 2026 | 1,674.00 | 1,694.00 | 1,667.00 | 1,668.00 | 1,668.00 | -0.54% | 11,100 |
| Jan 27, 2026 | 1,680.00 | 1,697.00 | 1,671.00 | 1,677.00 | 1,677.00 | 0.78% | 2,800 |
| Jan 26, 2026 | 1,710.00 | 1,710.00 | 1,663.00 | 1,664.00 | 1,664.00 | -4.59% | 12,800 |
| Jan 23, 2026 | 1,730.00 | 1,773.00 | 1,730.00 | 1,744.00 | 1,744.00 | 0.63% | 2,100 |
| Jan 22, 2026 | 1,755.00 | 1,755.00 | 1,715.00 | 1,733.00 | 1,733.00 | -1.31% | 1,200 |
| Jan 21, 2026 | 1,745.00 | 1,770.00 | 1,745.00 | 1,756.00 | 1,756.00 | -1.01% | 3,400 |
| Jan 20, 2026 | 1,790.00 | 1,790.00 | 1,749.00 | 1,774.00 | 1,774.00 | 0.28% | 15,800 |
| Jan 19, 2026 | 1,712.00 | 1,769.00 | 1,712.00 | 1,769.00 | 1,769.00 | 2.31% | 4,800 |
| Jan 16, 2026 | 1,715.00 | 1,739.00 | 1,715.00 | 1,729.00 | 1,729.00 | 0.82% | 2,100 |
| Jan 15, 2026 | 1,712.00 | 1,728.00 | 1,710.00 | 1,715.00 | 1,715.00 | -0.75% | 600 |
| Jan 14, 2026 | 1,724.00 | 1,765.00 | 1,724.00 | 1,728.00 | 1,728.00 | 0.23% | 4,900 |