Art Vivant Co., Ltd. (TYO:7523)
Japan · Delayed Price · Currency is JPY 1,876.00
0.00 (0.00%)
Sep 18, 2026, 3:30 PM JST
Art Vivant Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | - | 200 |
| Sep 17, 2026 | 1,878.00 | 1,878.00 | 1,876.00 | 1,876.00 | 1,876.00 | - | 800 |
| Sep 16, 2026 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 0.05% | 100 |
| Sep 15, 2026 | 1,875.00 | 1,876.00 | 1,875.00 | 1,875.00 | 1,875.00 | - | 1,200 |
| Sep 14, 2026 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | - | 300 |
| Sep 11, 2026 | 1,877.00 | 1,878.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.16% | 5,900 |
| Sep 10, 2026 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | - | 11,700 |
| Sep 9, 2026 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | - | 1,800 |
| Sep 8, 2026 | 1,877.00 | 1,878.00 | 1,877.00 | 1,878.00 | 1,878.00 | 0.05% | 200 |
| Sep 7, 2026 | 1,878.00 | 1,878.00 | 1,877.00 | 1,877.00 | 1,877.00 | -0.05% | 2,200 |
| Sep 4, 2026 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | -0.05% | 1,600 |
| Sep 2, 2026 | 1,878.00 | 1,879.00 | 1,878.00 | 1,879.00 | 1,879.00 | 0.05% | 2,400 |
| Sep 1, 2026 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | - | 3,400 |
| Aug 31, 2026 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | - | 1,600 |
| Aug 28, 2026 | 1,879.00 | 1,879.00 | 1,878.00 | 1,878.00 | 1,878.00 | -0.05% | 1,800 |
| Aug 27, 2026 | 1,878.00 | 1,879.00 | 1,878.00 | 1,879.00 | 1,879.00 | 0.05% | 1,000 |
| Aug 26, 2026 | 1,879.00 | 1,879.00 | 1,878.00 | 1,878.00 | 1,878.00 | -0.05% | 2,900 |
| Aug 25, 2026 | 1,879.00 | 1,885.00 | 1,879.00 | 1,879.00 | 1,879.00 | - | 2,100 |
| Aug 24, 2026 | 1,882.00 | 1,883.00 | 1,879.00 | 1,879.00 | 1,879.00 | -1.11% | 4,300 |
| Aug 21, 2026 | 1,899.00 | 1,900.00 | 1,898.00 | 1,900.00 | 1,900.00 | 0.05% | 5,000 |
| Aug 20, 2026 | 1,899.00 | 1,900.00 | 1,898.00 | 1,899.00 | 1,899.00 | 0.05% | 26,900 |
| Aug 19, 2026 | 1,899.00 | 1,899.00 | 1,898.00 | 1,898.00 | 1,898.00 | - | 9,600 |
| Aug 18, 2026 | 1,899.00 | 1,899.00 | 1,898.00 | 1,898.00 | 1,898.00 | -0.05% | 4,200 |
| Aug 17, 2026 | 1,898.00 | 1,899.00 | 1,898.00 | 1,899.00 | 1,899.00 | 0.05% | 9,800 |
| Aug 14, 2026 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | - | 6,000 |
| Aug 13, 2026 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | - | 4,000 |
| Aug 12, 2026 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | - | 2,600 |
| Aug 10, 2026 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | - | 2,200 |
| Aug 7, 2026 | 1,898.00 | 1,899.00 | 1,898.00 | 1,898.00 | 1,898.00 | - | 2,400 |
| Aug 6, 2026 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 0.05% | 8,900 |
| Aug 5, 2026 | 1,898.00 | 1,898.00 | 1,897.00 | 1,897.00 | 1,897.00 | -0.05% | 8,800 |
| Aug 4, 2026 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | - | 8,200 |
| Aug 3, 2026 | 1,898.00 | 1,899.00 | 1,898.00 | 1,898.00 | 1,898.00 | - | 11,000 |
| Jul 31, 2026 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | - | 3,900 |
| Jul 30, 2026 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | - | 4,100 |
| Jul 29, 2026 | 1,898.00 | 1,899.00 | 1,898.00 | 1,898.00 | 1,898.00 | - | 2,800 |
| Jul 28, 2026 | 1,898.00 | 1,899.00 | 1,898.00 | 1,898.00 | 1,898.00 | - | 17,200 |
| Jul 27, 2026 | 1,898.00 | 1,899.00 | 1,898.00 | 1,898.00 | 1,898.00 | -0.05% | 4,400 |
| Jul 24, 2026 | 1,899.00 | 1,899.00 | 1,898.00 | 1,899.00 | 1,899.00 | - | 13,600 |
| Jul 23, 2026 | 1,900.00 | 1,900.00 | 1,899.00 | 1,899.00 | 1,899.00 | -0.05% | 24,200 |
| Jul 22, 2026 | 1,900.00 | 1,902.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 3,900 |
| Jul 21, 2026 | 1,899.00 | 1,901.00 | 1,899.00 | 1,900.00 | 1,900.00 | - | 9,500 |
| Jul 17, 2026 | 1,900.00 | 1,901.00 | 1,899.00 | 1,900.00 | 1,900.00 | -0.11% | 8,500 |
| Jul 16, 2026 | 1,899.00 | 1,902.00 | 1,898.00 | 1,902.00 | 1,902.00 | 0.11% | 33,900 |
| Jul 15, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 5,000 |
| Jul 14, 2026 | 1,900.00 | 1,901.00 | 1,899.00 | 1,900.00 | 1,900.00 | -0.26% | 15,100 |
| Jul 13, 2026 | 1,898.00 | 1,911.00 | 1,896.00 | 1,905.00 | 1,905.00 | 6.19% | 175,000 |
| Jul 10, 2026 | 1,757.00 | 1,825.00 | 1,751.00 | 1,794.00 | 1,794.00 | 4.48% | 31,200 |
| Jul 9, 2026 | 1,660.00 | 1,717.00 | 1,660.00 | 1,717.00 | 1,717.00 | 3.31% | 200 |
| Jul 8, 2026 | 1,690.00 | 1,690.00 | 1,662.00 | 1,662.00 | 1,662.00 | -3.09% | 400 |