artience Co., Ltd. (4634.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4634.T Historical Return
If you invested ¥1000 in artience Co., Ltd. (4634.T) 10 years ago, it would be worth ¥2,944.74 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,968.97, while ¥1000 invested 1 year ago would be worth ¥1,602.17. This corresponds to total returns of 194.47%, 196.9%, 60.22%, respectively, with annualized returns of 11.4%, 24.33%, 60.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4634.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 5,080 | 5,090 | 5,090 | 5,140 | 5,060 | 125,600 |
| October 21, 2026 | 5,050 | 5,060 | 5,060 | 5,090 | 5,010 | 136,100 |
| October 20, 2026 | 5,100 | 5,030 | 5,030 | 5,130 | 5,030 | 96,300 |
| October 19, 2026 | 5,040 | 5,140 | 5,140 | 5,170 | 5,040 | 129,700 |
| October 16, 2026 | 5,090 | 5,100 | 5,100 | 5,130 | 5,030 | 150,300 |
| October 15, 2026 | 5,040 | 5,010 | 5,010 | 5,060 | 4,995 | 153,800 |
| October 14, 2026 | 5,100 | 5,130 | 5,130 | 5,160 | 5,090 | 109,700 |
| October 13, 2026 | 5,040 | 5,090 | 5,090 | 5,110 | 4,995 | 57,300 |
| October 09, 2026 | 5,010 | 5,030 | 5,030 | 5,070 | 4,985 | 74,800 |
| October 08, 2026 | 5,080 | 5,010 | 5,010 | 5,080 | 4,970 | 93,700 |
| October 07, 2026 | 5,110 | 5,110 | 5,110 | 5,160 | 5,090 | 116,500 |
| October 06, 2026 | 5,100 | 5,110 | 5,110 | 5,140 | 5,050 | 74,800 |
| October 05, 2026 | 5,050 | 5,090 | 5,090 | 5,090 | 5,040 | 90,900 |
| October 02, 2026 | 5,000 | 5,020 | 5,020 | 5,060 | 5,000 | 74,200 |
| October 01, 2026 | 5,070 | 5,100 | 5,100 | 5,150 | 5,060 | 150,600 |
| September 30, 2026 | 5,090 | 5,090 | 5,090 | 5,130 | 5,070 | 148,900 |
| September 29, 2026 | 5,050 | 5,090 | 5,090 | 5,090 | 5,000 | 239,100 |
| September 28, 2026 | 5,150 | 5,080 | 5,080 | 5,150 | 5,060 | 115,100 |
| September 25, 2026 | 5,180 | 5,130 | 5,130 | 5,190 | 5,120 | 135,900 |
| September 24, 2026 | 5,110 | 5,130 | 5,130 | 5,180 | 5,080 | 187,000 |
| September 18, 2026 | 5,150 | 5,150 | 5,150 | 5,180 | 5,100 | 170,100 |
| September 17, 2026 | 5,180 | 5,170 | 5,170 | 5,180 | 5,130 | 76,500 |
| September 16, 2026 | 5,050 | 5,120 | 5,120 | 5,150 | 5,030 | 101,800 |
| September 15, 2026 | 5,020 | 4,980 | 4,980 | 5,030 | 4,970 | 124,300 |
| September 11, 2026 | 4,900 | 5,020 | 5,020 | 5,090 | 4,900 | 169,100 |
| September 10, 2026 | 5,000 | 5,000 | 5,000 | 5,050 | 4,965 | 151,000 |
| September 09, 2026 | 4,895 | 5,100 | 5,100 | 5,100 | 4,890 | 171,400 |
| September 08, 2026 | 5,000 | 4,905 | 4,905 | 5,030 | 4,905 | 135,100 |
| September 07, 2026 | 5,040 | 5,040 | 5,040 | 5,090 | 5,000 | 76,600 |
| September 04, 2026 | 5,060 | 5,040 | 5,040 | 5,090 | 4,980 | 111,800 |
| September 03, 2026 | 5,110 | 5,100 | 5,100 | 5,130 | 5,070 | 89,000 |
| September 02, 2026 | 5,150 | 5,060 | 5,060 | 5,170 | 5,060 | 106,800 |
| September 01, 2026 | 5,140 | 5,200 | 5,200 | 5,220 | 5,100 | 108,300 |
| August 31, 2026 | 5,110 | 5,160 | 5,160 | 5,180 | 5,070 | 135,700 |
| August 28, 2026 | 5,080 | 5,100 | 5,100 | 5,140 | 5,080 | 108,500 |
| August 27, 2026 | 5,120 | 5,130 | 5,130 | 5,160 | 5,070 | 133,500 |
| August 26, 2026 | 5,030 | 5,090 | 5,090 | 5,120 | 5,030 | 80,900 |
| August 25, 2026 | 5,040 | 5,050 | 5,050 | 5,090 | 5,010 | 154,100 |
| August 24, 2026 | 4,975 | 5,010 | 5,010 | 5,050 | 4,945 | 118,500 |
| August 21, 2026 | 4,895 | 4,975 | 4,975 | 4,975 | 4,870 | 169,000 |
| August 20, 2026 | 4,890 | 4,940 | 4,940 | 4,940 | 4,795 | 169,500 |
| August 19, 2026 | 4,910 | 4,820 | 4,820 | 4,955 | 4,815 | 219,900 |
| August 18, 2026 | 5,020 | 5,060 | 5,060 | 5,060 | 4,945 | 232,600 |
| August 17, 2026 | 5,080 | 5,070 | 5,070 | 5,150 | 5,010 | 180,700 |
| August 14, 2026 | 5,090 | 5,120 | 5,120 | 5,210 | 5,050 | 197,700 |
| August 13, 2026 | 5,060 | 5,110 | 5,110 | 5,120 | 5,040 | 213,500 |
| August 12, 2026 | 4,900 | 5,020 | 5,020 | 5,060 | 4,900 | 243,400 |
| August 10, 2026 | 4,885 | 4,830 | 4,830 | 5,010 | 4,830 | 218,000 |
| August 07, 2026 | 4,705 | 4,760 | 4,760 | 4,810 | 4,705 | 175,800 |
| August 06, 2026 | 4,650 | 4,750 | 4,750 | 4,750 | 4,640 | 170,400 |
| August 05, 2026 | 4,495 | 4,620 | 4,620 | 4,620 | 4,465 | 128,000 |
| August 04, 2026 | 4,460 | 4,475 | 4,475 | 4,510 | 4,440 | 126,600 |
| August 03, 2026 | 4,420 | 4,460 | 4,460 | 4,460 | 4,340 | 181,000 |
| July 31, 2026 | 4,575 | 4,460 | 4,460 | 4,575 | 4,425 | 159,500 |
| July 30, 2026 | 4,450 | 4,505 | 4,505 | 4,535 | 4,430 | 467,400 |
| July 29, 2026 | 4,485 | 4,490 | 4,490 | 4,520 | 4,415 | 169,100 |
| July 28, 2026 | 4,515 | 4,475 | 4,475 | 4,555 | 4,435 | 125,200 |
| July 27, 2026 | 4,580 | 4,555 | 4,555 | 4,580 | 4,510 | 116,100 |
| July 24, 2026 | 4,520 | 4,535 | 4,535 | 4,540 | 4,495 | 86,300 |
| July 23, 2026 | 4,605 | 4,550 | 4,550 | 4,635 | 4,520 | 124,800 |
AD
