artience Co., Ltd. (4634.T) JPX

Currency In JPY

4634.T Historical Return

If you invested ¥1000 in artience Co., Ltd. (4634.T) 10 years ago, it would be worth ¥2,755.43 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,509.14, while ¥1000 invested 1 year ago would be worth ¥1,392.89. This corresponds to total returns of 175.54%, 150.91%, 39.29%, respectively, with annualized returns of 10.66%, 20.19%, 39.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4634.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	4,320	4,350	4,350	4,365	4,305	153,400
July 09, 2026	4,280	4,280	4,280	4,290	4,250	76,000
July 08, 2026	4,275	4,280	4,280	4,350	4,260	147,500
July 07, 2026	4,390	4,320	4,320	4,415	4,320	102,700
July 06, 2026	4,415	4,375	4,375	4,445	4,320	85,200
July 03, 2026	4,320	4,395	4,395	4,395	4,320	91,400
July 02, 2026	4,330	4,340	4,340	4,380	4,295	109,400
July 01, 2026	4,320	4,295	4,295	4,340	4,260	129,000
June 30, 2026	4,290	4,315	4,315	4,345	4,265	178,500
June 29, 2026	4,250	4,275	4,275	4,285	4,205	259,800
June 26, 2026	4,385	4,285	4,285	4,385	4,220	347,200
June 25, 2026	4,340	4,370	4,370	4,405	4,330	154,200
June 24, 2026	4,220	4,270	4,270	4,285	4,210	131,800
June 23, 2026	4,360	4,270	4,270	4,365	4,260	150,300
June 22, 2026	4,280	4,330	4,330	4,330	4,260	178,500
June 19, 2026	4,275	4,245	4,245	4,300	4,230	136,500
June 18, 2026	4,280	4,280	4,280	4,320	4,230	124,100
June 17, 2026	4,170	4,280	4,280	4,290	4,170	133,800
June 16, 2026	4,195	4,170	4,170	4,215	4,155	91,700
June 15, 2026	4,150	4,255	4,255	4,260	4,150	136,600
June 12, 2026	4,040	4,075	4,075	4,110	4,035	157,800
June 11, 2026	3,940	4,005	4,005	4,005	3,905	90,100
June 10, 2026	4,030	4,010	4,010	4,050	3,965	108,100
June 09, 2026	4,100	4,030	4,030	4,120	4,005	143,100
June 08, 2026	3,975	4,045	4,045	4,105	3,975	151,200
June 05, 2026	4,145	4,115	4,115	4,145	4,085	86,700
June 04, 2026	4,135	4,115	4,115	4,185	4,110	120,100
June 03, 2026	4,190	4,205	4,205	4,250	4,165	115,700
June 02, 2026	4,150	4,145	4,145	4,170	4,060	157,900
June 01, 2026	4,195	4,195	4,195	4,240	4,140	168,100
May 29, 2026	4,140	4,190	4,190	4,200	4,135	157,300
May 28, 2026	4,105	4,135	4,135	4,160	4,035	182,200
May 27, 2026	4,160	4,105	4,105	4,240	4,100	176,300
May 26, 2026	4,070	4,150	4,150	4,155	4,050	116,600
May 25, 2026	4,160	4,070	4,070	4,215	4,060	173,900
May 22, 2026	4,090	4,140	4,140	4,170	4,080	167,200
May 21, 2026	4,040	4,095	4,095	4,150	4,040	128,900
May 20, 2026	3,995	4,040	4,040	4,060	3,995	141,300
May 19, 2026	4,125	4,025	4,025	4,165	4,015	203,400
May 18, 2026	4,190	4,125	4,125	4,265	4,070	306,900
May 15, 2026	4,115	4,120	4,120	4,140	4,070	249,400
May 14, 2026	4,045	4,095	4,095	4,110	4,040	117,100
May 13, 2026	4,010	4,035	4,035	4,075	3,975	121,800
May 12, 2026	4,025	3,980	3,980	4,075	3,965	129,600
May 11, 2026	4,045	4,020	4,020	4,055	3,985	103,300
May 08, 2026	3,995	3,995	3,995	3,995	3,915	151,300
May 07, 2026	3,950	4,065	4,065	4,090	3,890	164,000
May 01, 2026	3,900	3,890	3,890	3,920	3,850	110,200
April 30, 2026	3,850	3,910	3,910	3,925	3,815	115,200
April 28, 2026	3,920	3,900	3,900	3,940	3,890	77,800
April 27, 2026	3,950	3,890	3,890	3,950	3,875	81,700
April 24, 2026	3,955	3,950	3,950	3,990	3,910	95,800
April 23, 2026	3,910	3,915	3,915	3,940	3,870	122,400
April 22, 2026	3,980	3,935	3,935	3,990	3,925	87,900
April 21, 2026	4,000	3,990	3,990	4,050	3,970	85,000
April 20, 2026	4,025	4,000	4,000	4,040	3,990	106,100
April 17, 2026	3,970	3,980	3,980	4,015	3,955	88,600
April 16, 2026	3,905	3,965	3,965	3,975	3,905	92,200
April 15, 2026	3,945	3,920	3,920	3,990	3,900	98,900
April 14, 2026	4,005	3,925	3,925	4,005	3,925	106,700