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

4,095.00

+60(+1.49%)

Updated at May 14 03:30PM

Currency In JPY

4634.T Historical Return

If you invested ¥1000 in artience Co., Ltd. (4634.T) 10 years ago, it would be worth ¥2,570.79 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,432.22, while ¥1000 invested 1 year ago would be worth ¥1,412.49. This corresponds to total returns of 157.08%, 143.22%, 41.25%, respectively, with annualized returns of 9.9%, 19.44%, 41.25%.

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
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
April 13, 2026	3,995	3,935	3,935	4,020	3,920	70,400
April 10, 2026	3,965	3,995	3,995	4,005	3,960	115,100
April 09, 2026	3,970	3,935	3,935	4,000	3,935	104,400
April 08, 2026	3,925	3,970	3,970	3,970	3,890	95,300
April 07, 2026	3,790	3,855	3,855	3,855	3,790	92,400
April 06, 2026	3,775	3,790	3,790	3,825	3,770	69,000
April 03, 2026	3,795	3,790	3,790	3,830	3,790	58,700
April 02, 2026	3,880	3,775	3,775	3,920	3,775	114,800
April 01, 2026	3,840	3,890	3,890	3,890	3,820	82,800
March 31, 2026	3,705	3,740	3,740	3,800	3,705	103,700
March 30, 2026	3,670	3,745	3,745	3,755	3,655	111,300
March 27, 2026	3,820	3,810	3,810	3,835	3,785	111,600
March 26, 2026	3,880	3,870	3,870	3,880	3,815	100,900
March 25, 2026	3,855	3,830	3,830	3,875	3,830	111,600
March 24, 2026	3,790	3,715	3,715	3,790	3,685	109,700
March 23, 2026	3,660	3,650	3,650	3,680	3,580	123,700
March 19, 2026	3,835	3,730	3,730	3,860	3,715	215,300
March 18, 2026	3,920	3,975	3,975	3,975	3,900	91,400
March 17, 2026	3,890	3,850	3,850	3,930	3,840	58,900
March 16, 2026	3,870	3,880	3,880	3,915	3,830	84,100
March 13, 2026	3,860	3,880	3,880	3,920	3,850	113,300
March 12, 2026	3,965	3,905	3,905	3,970	3,875	98,500
March 11, 2026	4,040	4,015	4,015	4,075	4,010	72,400
March 10, 2026	3,980	3,990	3,980	4,020	3,935	51,900
March 09, 2026	3,865	3,860	3,860	3,940	3,785	163,800
March 06, 2026	4,115	4,145	4,145	4,160	4,060	107,100
March 05, 2026	4,085	4,115	4,115	4,170	4,050	119,100
March 04, 2026	4,075	3,950	3,945	4,120	3,900	93,100
March 03, 2026	4,325	4,200	4,200	4,385	4,200	179,200
March 02, 2026	4,295	4,370	4,370	4,390	4,265	105,700
February 27, 2026	4,325	4,395	4,395	4,410	4,265	103,700
February 26, 2026	4,320	4,290	4,290	4,355	4,285	110,000
February 25, 2026	4,310	4,310	4,310	4,330	4,225	128,600
February 24, 2026	4,215	4,285	4,285	4,305	4,185	121,900
February 20, 2026	4,180	4,160	4,160	4,195	4,110	118,200
February 19, 2026	4,220	4,215	4,215	4,240	4,170	94,200
February 18, 2026	4,165	4,230	4,230	4,255	4,140	111,200
February 17, 2026	4,045	4,155	4,155	4,185	4,020	162,200
February 16, 2026	3,965	4,065	4,065	4,125	3,925	259,500
February 13, 2026	4,040	3,925	3,925	4,040	3,895	152,900
February 12, 2026	3,965	4,035	4,035	4,050	3,960	142,600
February 10, 2026	3,900	3,960	3,960	3,960	3,900	106,400