artience Co., Ltd. (4634.T) JPX
3,790.00
+15(+0.40%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,790.00
+15(+0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 3,990 | 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 | 3,950 | 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 | 0 | 4,195 | 4,110 | 118,200 |
| February 19, 2026 | 4,220 | 4,215 | 0 | 4,240 | 4,170 | 94,200 |
| February 18, 2026 | 4,165 | 4,230 | 0 | 4,255 | 4,140 | 111,200 |
| February 17, 2026 | 4,045 | 4,155 | 0 | 4,185 | 4,020 | 162,200 |
| February 16, 2026 | 3,965 | 4,065 | 0 | 4,125 | 3,925 | 259,500 |
| February 13, 2026 | 4,040 | 3,925 | 0 | 4,040 | 3,895 | 152,900 |
| February 12, 2026 | 3,965 | 4,035 | 0 | 4,050 | 3,960 | 142,600 |
| February 10, 2026 | 3,900 | 3,960 | 0 | 3,960 | 3,900 | 106,400 |
| February 09, 2026 | 3,900 | 3,895 | 0 | 3,900 | 3,850 | 97,200 |
| February 06, 2026 | 3,775 | 3,840 | 0 | 3,860 | 3,760 | 91,800 |
| February 05, 2026 | 3,815 | 3,800 | 0 | 3,860 | 3,800 | 100,800 |
| February 04, 2026 | 3,740 | 3,775 | 0 | 3,800 | 3,720 | 104,700 |
| February 03, 2026 | 3,660 | 3,720 | 0 | 3,720 | 3,660 | 117,800 |
| February 02, 2026 | 3,730 | 3,655 | 0 | 3,770 | 3,635 | 133,300 |
| January 30, 2026 | 3,700 | 3,700 | 0 | 3,730 | 3,675 | 129,700 |
| January 29, 2026 | 3,585 | 3,640 | 0 | 3,670 | 3,550 | 96,700 |
| January 28, 2026 | 3,605 | 3,585 | 0 | 3,620 | 3,575 | 87,900 |
| January 27, 2026 | 3,610 | 3,660 | 0 | 3,680 | 3,590 | 106,300 |
| January 26, 2026 | 3,605 | 3,620 | 0 | 3,650 | 3,595 | 86,400 |
| January 23, 2026 | 3,675 | 3,685 | 0 | 3,700 | 3,645 | 120,300 |
| January 22, 2026 | 3,620 | 3,675 | 0 | 3,690 | 3,585 | 108,300 |
| January 21, 2026 | 3,530 | 3,585 | 0 | 3,585 | 3,515 | 63,200 |
| January 20, 2026 | 3,625 | 3,585 | 0 | 3,630 | 3,575 | 66,600 |
| January 19, 2026 | 3,625 | 3,625 | 0 | 3,640 | 3,590 | 64,100 |
| January 16, 2026 | 3,585 | 3,635 | 0 | 3,640 | 3,575 | 59,700 |
| January 15, 2026 | 3,555 | 3,600 | 0 | 3,610 | 3,555 | 92,400 |
| January 14, 2026 | 3,545 | 3,555 | 0 | 3,575 | 3,545 | 82,800 |
| January 13, 2026 | 3,555 | 3,545 | 0 | 3,565 | 3,495 | 118,600 |
| January 09, 2026 | 3,515 | 3,485 | 0 | 3,540 | 3,480 | 71,700 |
| January 08, 2026 | 3,510 | 3,515 | 0 | 3,535 | 3,495 | 61,300 |
| January 07, 2026 | 3,490 | 3,540 | 0 | 3,560 | 3,470 | 83,400 |
| January 06, 2026 | 3,455 | 3,500 | 0 | 3,510 | 3,455 | 83,500 |