Art Vivant Co., Ltd. (TYO:7523)
Japan · Delayed Price · Currency is JPY 1,668.00
+48.00 (2.96%)
May 13, 2026, 3:30 PM JST
Art Vivant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,639.00 | 1,640.00 | 1,630.00 | 1,640.00 | - | 1.23% | 2,100 |
| May 12, 2026 | 1,607.00 | 1,640.00 | 1,607.00 | 1,620.00 | 1,620.00 | 1.82% | 4,600 |
| May 11, 2026 | 1,577.00 | 1,591.00 | 1,577.00 | 1,591.00 | 1,591.00 | -0.75% | 800 |
| May 8, 2026 | 1,613.00 | 1,613.00 | 1,599.00 | 1,603.00 | 1,603.00 | 1.14% | 4,100 |
| May 7, 2026 | 1,605.00 | 1,605.00 | 1,585.00 | 1,585.00 | 1,585.00 | -1.18% | 3,700 |
| May 1, 2026 | 1,585.00 | 1,604.00 | 1,580.00 | 1,604.00 | 1,604.00 | 0.94% | 1,500 |
| Apr 30, 2026 | 1,587.00 | 1,602.00 | 1,587.00 | 1,589.00 | 1,589.00 | -0.81% | 600 |
| Apr 28, 2026 | 1,610.00 | 1,612.00 | 1,598.00 | 1,602.00 | 1,602.00 | -0.19% | 3,600 |
| Apr 27, 2026 | 1,600.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,605.00 | 0.94% | 1,200 |
| Apr 24, 2026 | 1,610.00 | 1,610.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.06% | 600 |
| Apr 23, 2026 | 1,596.00 | 1,610.00 | 1,590.00 | 1,591.00 | 1,591.00 | -1.06% | 2,100 |
| Apr 22, 2026 | 1,609.00 | 1,610.00 | 1,598.00 | 1,608.00 | 1,608.00 | 0.88% | 1,500 |
| Apr 21, 2026 | 1,581.00 | 1,604.00 | 1,580.00 | 1,594.00 | 1,594.00 | 0.69% | 11,800 |
| Apr 20, 2026 | 1,490.00 | 1,609.00 | 1,490.00 | 1,583.00 | 1,583.00 | 6.96% | 24,500 |
| Apr 17, 2026 | 1,461.00 | 1,493.00 | 1,461.00 | 1,480.00 | 1,480.00 | 1.37% | 3,300 |
| Apr 16, 2026 | 1,442.00 | 1,462.00 | 1,436.00 | 1,460.00 | 1,460.00 | 1.25% | 12,600 |
| Apr 15, 2026 | 1,467.00 | 1,467.00 | 1,442.00 | 1,442.00 | 1,442.00 | -0.62% | 11,300 |
| Apr 14, 2026 | 1,470.00 | 1,485.00 | 1,429.00 | 1,451.00 | 1,451.00 | -1.09% | 9,500 |
| Apr 13, 2026 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | -0.41% | 200 |
| Apr 10, 2026 | 1,499.00 | 1,499.00 | 1,473.00 | 1,473.00 | 1,473.00 | -1.54% | 1,400 |
| Apr 9, 2026 | 1,476.00 | 1,496.00 | 1,470.00 | 1,496.00 | 1,496.00 | 0.81% | 5,500 |
| Apr 8, 2026 | 1,475.00 | 1,484.00 | 1,470.00 | 1,484.00 | 1,484.00 | -0.34% | 1,300 |
| Apr 7, 2026 | 1,484.00 | 1,489.00 | 1,466.00 | 1,489.00 | 1,489.00 | 1.22% | 800 |
| Apr 6, 2026 | 1,486.00 | 1,486.00 | 1,462.00 | 1,471.00 | 1,471.00 | -1.01% | 13,000 |
| Apr 3, 2026 | 1,478.00 | 1,486.00 | 1,476.00 | 1,486.00 | 1,486.00 | -0.07% | 400 |
| Apr 2, 2026 | 1,473.00 | 1,487.00 | 1,465.00 | 1,487.00 | 1,487.00 | 0.54% | 16,500 |
| Apr 1, 2026 | 1,486.00 | 1,487.00 | 1,467.00 | 1,479.00 | 1,479.00 | 0.96% | 8,900 |
| Mar 31, 2026 | 1,460.00 | 1,465.00 | 1,460.00 | 1,465.00 | 1,465.00 | -0.75% | 3,400 |
| Mar 30, 2026 | 1,456.00 | 1,490.00 | 1,456.00 | 1,476.00 | 1,476.00 | -0.40% | 7,600 |
| Mar 27, 2026 | 1,495.00 | 1,495.00 | 1,480.00 | 1,482.00 | 1,452.00 | -0.94% | 12,300 |
| Mar 26, 2026 | 1,491.00 | 1,497.00 | 1,486.00 | 1,496.00 | 1,465.72 | 0.27% | 12,000 |
| Mar 25, 2026 | 1,480.00 | 1,494.00 | 1,480.00 | 1,492.00 | 1,461.80 | -0.53% | 3,100 |
| Mar 24, 2026 | 1,492.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,469.64 | 0.47% | 2,200 |
| Mar 23, 2026 | 1,500.00 | 1,506.00 | 1,493.00 | 1,493.00 | 1,462.78 | -0.86% | 500 |
| Mar 19, 2026 | 1,510.00 | 1,510.00 | 1,506.00 | 1,506.00 | 1,475.51 | -0.26% | 11,300 |
| Mar 18, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,479.43 | -0.13% | 500 |
| Mar 17, 2026 | 1,510.00 | 1,520.00 | 1,506.00 | 1,512.00 | 1,481.39 | 0.60% | 2,000 |
| Mar 16, 2026 | 1,560.00 | 1,839.00 | 1,487.00 | 1,503.00 | 1,472.57 | -2.21% | 64,000 |
| Mar 13, 2026 | 1,511.00 | 1,537.00 | 1,511.00 | 1,537.00 | 1,505.89 | 0.46% | 800 |
| Mar 12, 2026 | 1,524.00 | 1,538.00 | 1,522.00 | 1,530.00 | 1,499.03 | -2.17% | 2,900 |
| Mar 11, 2026 | 1,515.00 | 1,564.00 | 1,515.00 | 1,564.00 | 1,532.34 | 3.23% | 300 |
| Mar 10, 2026 | 1,572.00 | 1,572.00 | 1,506.00 | 1,515.00 | 1,484.33 | 0.40% | 10,400 |
| Mar 9, 2026 | 1,518.00 | 1,530.00 | 1,506.00 | 1,509.00 | 1,478.45 | -1.05% | 10,700 |
| Mar 6, 2026 | 1,522.00 | 1,552.00 | 1,522.00 | 1,525.00 | 1,494.13 | 0.20% | 16,900 |
| Mar 5, 2026 | 1,543.00 | 1,566.00 | 1,522.00 | 1,522.00 | 1,491.19 | 0.07% | 16,900 |
| Mar 4, 2026 | 1,591.00 | 1,591.00 | 1,505.00 | 1,521.00 | 1,490.21 | -4.58% | 13,500 |
| Mar 3, 2026 | 1,610.00 | 1,610.00 | 1,594.00 | 1,594.00 | 1,561.73 | -1.60% | 11,600 |
| Mar 2, 2026 | 1,625.00 | 1,630.00 | 1,620.00 | 1,620.00 | 1,587.21 | -0.25% | 8,300 |
| Feb 27, 2026 | 1,620.00 | 1,624.00 | 1,620.00 | 1,624.00 | 1,591.13 | 0.19% | 1,900 |
| Feb 26, 2026 | 1,625.00 | 1,630.00 | 1,618.00 | 1,621.00 | 1,588.19 | 0.06% | 1,300 |