Art Vivant Co., Ltd. (TYO:7523)
Japan · Delayed Price · Currency is JPY 1,879.00
+1.00 (0.05%)
Aug 27, 2026, 3:24 PM JST
Art Vivant Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1,715.00 | 1,750.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0.06% | 1,200 |
| Jul 6, 2026 | 1,718.00 | 1,718.00 | 1,714.00 | 1,714.00 | 1,714.00 | -0.23% | 8,200 |
| Jul 3, 2026 | 1,707.00 | 1,849.00 | 1,643.00 | 1,718.00 | 1,718.00 | 0.41% | 17,500 |
| Jul 2, 2026 | 1,717.00 | 1,729.00 | 1,711.00 | 1,711.00 | 1,711.00 | -0.93% | 4,800 |
| Jul 1, 2026 | 1,693.00 | 1,727.00 | 1,661.00 | 1,727.00 | 1,727.00 | 2.01% | 1,100 |
| Jun 30, 2026 | 1,552.00 | 1,693.00 | 1,540.00 | 1,693.00 | 1,693.00 | 3.87% | 11,400 |
| Jun 29, 2026 | 1,650.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.21% | 900 |
| Jun 26, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.49% | 100 |
| Jun 25, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | - | 100 |
| Jun 24, 2026 | 1,671.00 | 1,702.00 | 1,670.00 | 1,675.00 | 1,675.00 | -0.77% | 800 |
| Jun 23, 2026 | 1,648.00 | 1,688.00 | 1,648.00 | 1,688.00 | 1,688.00 | 1.32% | 1,000 |
| Jun 22, 2026 | 1,669.00 | 1,670.00 | 1,645.00 | 1,666.00 | 1,666.00 | -2.52% | 1,800 |
| Jun 19, 2026 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | - | 600 |
| Jun 18, 2026 | 1,636.00 | 1,709.00 | 1,630.00 | 1,709.00 | 1,709.00 | 2.15% | 1,300 |
| Jun 17, 2026 | 1,670.00 | 1,673.00 | 1,670.00 | 1,673.00 | 1,673.00 | -2.16% | 700 |