Skip to main content
artience Co., Ltd. (TYO:4634)
Japan flag Japan · Delayed Price · Currency is JPY
3,860.00
-285.00 (-6.88%)
At close: Mar 9, 2026

artience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,865.003,940.003,785.003,860.003,860.00-6.88%163,800
Mar 6, 20264,115.004,160.004,060.004,145.004,145.000.73%107,100
Mar 5, 20264,085.004,170.004,050.004,115.004,115.004.31%119,100
Mar 4, 20264,075.004,120.003,900.003,945.003,945.00-6.07%153,900
Mar 3, 20264,325.004,385.004,200.004,200.004,200.00-3.89%179,200
Mar 2, 20264,295.004,390.004,265.004,370.004,370.00-0.57%105,700
Feb 27, 20264,325.004,410.004,265.004,395.004,395.002.45%103,700
Feb 26, 20264,320.004,355.004,285.004,290.004,290.00-0.46%110,000
Feb 25, 20264,310.004,330.004,225.004,310.004,310.000.58%128,600
Feb 24, 20264,215.004,305.004,185.004,285.004,285.003.00%121,900
Feb 20, 20264,180.004,195.004,110.004,160.004,160.00-1.30%118,200
Feb 19, 20264,220.004,240.004,170.004,215.004,215.00-0.35%94,200
Feb 18, 20264,165.004,255.004,140.004,230.004,230.001.81%111,200
Feb 17, 20264,045.004,185.004,020.004,155.004,155.002.21%162,200
Feb 16, 20263,965.004,125.003,925.004,065.004,065.003.57%259,500
Feb 13, 20264,040.004,040.003,895.003,925.003,925.00-2.73%152,900
Feb 12, 20263,965.004,050.003,960.004,035.004,035.001.89%142,600
Feb 10, 20263,900.003,960.003,900.003,960.003,960.001.67%106,400
Feb 9, 20263,900.003,900.003,850.003,895.003,895.001.43%97,200
Feb 6, 20263,775.003,860.003,760.003,840.003,840.001.05%91,800
Feb 5, 20263,815.003,860.003,800.003,800.003,800.000.66%100,800
Feb 4, 20263,740.003,800.003,720.003,775.003,775.001.48%104,700
Feb 3, 20263,660.003,720.003,660.003,720.003,720.001.78%117,800
Feb 2, 20263,730.003,770.003,635.003,655.003,655.00-1.22%133,300
Jan 30, 20263,700.003,730.003,675.003,700.003,700.001.65%129,700
Jan 29, 20263,585.003,670.003,550.003,640.003,640.001.53%96,700
Jan 28, 20263,605.003,620.003,575.003,585.003,585.00-2.05%87,900
Jan 27, 20263,610.003,680.003,590.003,660.003,660.001.10%106,300
Jan 26, 20263,605.003,650.003,595.003,620.003,620.00-1.76%86,400
Jan 23, 20263,675.003,700.003,645.003,685.003,685.000.27%120,300
Jan 22, 20263,620.003,690.003,585.003,675.003,675.002.51%108,300
Jan 21, 20263,530.003,585.003,515.003,585.003,585.00-63,200
Jan 20, 20263,625.003,630.003,575.003,585.003,585.00-1.10%66,600
Jan 19, 20263,625.003,640.003,590.003,625.003,625.00-0.28%64,100
Jan 16, 20263,585.003,640.003,575.003,635.003,635.000.97%59,700
Jan 15, 20263,555.003,610.003,555.003,600.003,600.001.27%92,400
Jan 14, 20263,545.003,575.003,545.003,555.003,555.000.28%82,800
Jan 13, 20263,555.003,565.003,495.003,545.003,545.001.72%118,600
Jan 9, 20263,515.003,540.003,480.003,485.003,485.00-0.85%71,700
Jan 8, 20263,510.003,535.003,495.003,515.003,515.00-0.71%61,300
Jan 7, 20263,490.003,560.003,470.003,540.003,540.001.14%83,400
Jan 6, 20263,455.003,510.003,455.003,500.003,500.001.45%83,500
Jan 5, 20263,445.003,475.003,420.003,450.003,450.000.29%79,100
Dec 30, 20253,440.003,460.003,430.003,440.003,440.00-0.43%55,800
Dec 29, 20253,455.003,480.003,435.003,455.003,455.00-1.29%75,300
Dec 26, 20253,500.003,520.003,475.003,500.003,450.00-0.14%61,900
Dec 25, 20253,540.003,540.003,500.003,505.003,454.93-0.57%42,800
Dec 24, 20253,560.003,570.003,510.003,525.003,474.64-0.70%55,100
Dec 23, 20253,540.003,560.003,525.003,550.003,499.290.28%52,800
Dec 22, 20253,525.003,565.003,525.003,540.003,489.430.71%64,900
Dec 19, 20253,475.003,525.003,470.003,515.003,464.791.59%138,500
Dec 18, 20253,450.003,475.003,420.003,460.003,410.571.02%87,000
Dec 17, 20253,455.003,455.003,410.003,425.003,376.07-0.87%75,400
Dec 16, 20253,515.003,520.003,445.003,455.003,405.64-0.72%118,600
Dec 15, 20253,475.003,505.003,460.003,480.003,430.290.14%73,700
Dec 12, 20253,470.003,480.003,440.003,475.003,425.361.61%75,500
Dec 11, 20253,490.003,490.003,410.003,420.003,371.14-0.58%64,000
Dec 10, 20253,435.003,475.003,430.003,440.003,390.861.03%86,700
Dec 9, 20253,400.003,425.003,390.003,405.003,356.360.15%66,900
Dec 8, 20253,350.003,400.003,350.003,400.003,351.431.64%84,700
Dec 5, 20253,340.003,370.003,330.003,345.003,297.21-0.59%71,100
Dec 4, 20253,325.003,380.003,325.003,365.003,316.931.20%75,600
Dec 3, 20253,355.003,365.003,325.003,325.003,277.50-0.89%98,000
Dec 2, 20253,385.003,405.003,330.003,355.003,307.07-0.89%144,200
Dec 1, 20253,435.003,435.003,385.003,385.003,336.64-1.31%103,900
Nov 28, 20253,385.003,445.003,385.003,430.003,381.001.33%87,200
Nov 27, 20253,350.003,400.003,340.003,385.003,336.641.80%101,400
Nov 26, 20253,350.003,370.003,310.003,325.003,277.500.15%85,400
Nov 25, 20253,350.003,350.003,315.003,320.003,272.57-0.45%96,300
Nov 21, 20253,260.003,335.003,260.003,335.003,287.361.21%104,100
Nov 20, 20253,320.003,335.003,295.003,295.003,247.930.76%81,900
Nov 19, 20253,250.003,280.003,235.003,270.003,223.290.62%118,300
Nov 18, 20253,320.003,320.003,240.003,250.003,203.57-2.84%150,900
Nov 17, 20253,165.003,360.003,165.003,345.003,297.211.21%202,900
Nov 14, 20253,255.003,320.003,245.003,305.003,257.791.23%140,500
Nov 13, 20253,290.003,310.003,260.003,265.003,218.360.31%133,900
Nov 12, 20253,240.003,290.003,220.003,255.003,208.501.09%123,400
Nov 11, 20253,225.003,240.003,195.003,220.003,174.000.31%94,500
Nov 10, 20253,200.003,235.003,195.003,210.003,164.141.26%90,700
Nov 7, 20253,170.003,190.003,140.003,170.003,124.71-90,500
Nov 6, 20253,150.003,210.003,150.003,170.003,124.710.96%102,200
Nov 5, 20253,175.003,190.003,095.003,140.003,095.14-1.10%124,300
Nov 4, 20253,145.003,210.003,140.003,175.003,129.640.95%148,700
Oct 31, 20253,145.003,165.003,120.003,145.003,100.07-106,700
Oct 30, 20253,130.003,165.003,130.003,145.003,100.070.48%92,600
Oct 29, 20253,155.003,185.003,130.003,130.003,085.29-0.79%98,200
Oct 28, 20253,225.003,235.003,150.003,155.003,109.93-3.07%97,000
Oct 27, 20253,225.003,270.003,225.003,255.003,208.501.56%84,300
Oct 24, 20253,195.003,230.003,185.003,205.003,159.210.63%103,300
Oct 23, 20253,155.003,205.003,155.003,185.003,139.500.95%83,200
Oct 22, 20253,150.003,180.003,135.003,155.003,109.930.48%109,200
Oct 21, 20253,170.003,200.003,140.003,140.003,095.14-0.48%80,300
Oct 20, 20253,175.003,180.003,130.003,155.003,109.931.12%101,100
Oct 17, 20253,110.003,140.003,110.003,120.003,075.43-0.16%78,700
Oct 16, 20253,125.003,145.003,110.003,125.003,080.36-87,300
Oct 15, 20253,095.003,130.003,095.003,125.003,080.361.96%82,300
Oct 14, 20253,015.003,075.003,015.003,065.003,021.210.33%153,100
Oct 10, 20253,140.003,160.003,055.003,055.003,011.36-4.08%155,400
Oct 9, 20253,150.003,185.003,135.003,185.003,139.501.11%88,800
Oct 8, 20253,155.003,175.003,140.003,150.003,105.00-0.32%129,000