Skip to main content
artience Co., Ltd. (TYO:4634)
Japan flag Japan · Delayed Price · Currency is JPY
3,900.00
+10.00 (0.26%)
Apr 28, 2026, 3:30 PM JST

artience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,920.003,940.003,890.003,900.003,900.000.26%77,800
Apr 27, 20263,950.003,950.003,875.003,890.003,890.00-1.52%81,700
Apr 24, 20263,955.003,990.003,910.003,950.003,950.000.89%95,800
Apr 23, 20263,910.003,940.003,870.003,915.003,915.00-0.51%122,400
Apr 22, 20263,980.003,990.003,925.003,935.003,935.00-1.38%87,900
Apr 21, 20264,000.004,050.003,970.003,990.003,990.00-0.25%85,000
Apr 20, 20264,025.004,040.003,990.004,000.004,000.000.50%106,100
Apr 17, 20263,970.004,015.003,955.003,980.003,980.000.38%88,600
Apr 16, 20263,905.003,975.003,905.003,965.003,965.001.15%92,200
Apr 15, 20263,945.003,990.003,900.003,920.003,920.00-0.13%98,900
Apr 14, 20264,005.004,005.003,925.003,925.003,925.00-0.25%106,700
Apr 13, 20263,995.004,020.003,920.003,935.003,935.00-1.50%70,400
Apr 10, 20263,965.004,005.003,960.003,995.003,995.001.52%115,100
Apr 9, 20263,970.004,000.003,935.003,935.003,935.00-0.88%104,400
Apr 8, 20263,925.003,970.003,890.003,970.003,970.002.98%95,300
Apr 7, 20263,790.003,855.003,790.003,855.003,855.001.72%92,400
Apr 6, 20263,775.003,825.003,770.003,790.003,790.00-69,000
Apr 3, 20263,795.003,830.003,790.003,790.003,790.000.40%58,700
Apr 2, 20263,880.003,920.003,775.003,775.003,775.00-2.96%114,800
Apr 1, 20263,840.003,890.003,820.003,890.003,890.004.01%82,800
Mar 31, 20263,705.003,800.003,705.003,740.003,740.00-0.13%103,700
Mar 30, 20263,670.003,755.003,655.003,745.003,745.00-1.71%111,300
Mar 27, 20263,820.003,835.003,785.003,810.003,810.00-1.55%111,600
Mar 26, 20263,880.003,880.003,815.003,870.003,870.001.04%100,900
Mar 25, 20263,855.003,875.003,830.003,830.003,830.003.10%111,600
Mar 24, 20263,790.003,790.003,685.003,715.003,715.001.78%109,700
Mar 23, 20263,660.003,680.003,580.003,650.003,650.00-2.14%123,700
Mar 19, 20263,835.003,860.003,715.003,730.003,730.00-6.16%215,300
Mar 18, 20263,920.003,975.003,900.003,975.003,975.003.25%91,400
Mar 17, 20263,890.003,930.003,840.003,850.003,850.00-0.77%58,900
Mar 16, 20263,870.003,915.003,830.003,880.003,880.00-84,100
Mar 13, 20263,860.003,920.003,850.003,880.003,880.00-0.64%113,300
Mar 12, 20263,965.003,970.003,875.003,905.003,905.00-2.74%98,500
Mar 11, 20264,040.004,075.004,010.004,015.004,015.000.88%72,400
Mar 10, 20263,980.004,020.003,935.003,980.003,980.003.11%122,000
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