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 ¥3,072.48 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,926.65, while ¥1000 invested 1 year ago would be worth ¥1,645.49. This corresponds to total returns of 207.25%, 192.67%, 64.55%, respectively, with annualized returns of 11.88%, 23.97%, 64.55%.
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 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 |
| July 22, 2026 | 4,580 | 4,585 | 4,585 | 4,625 | 4,545 | 120,600 |
| July 21, 2026 | 4,570 | 4,560 | 4,560 | 4,615 | 4,500 | 212,900 |
| July 17, 2026 | 4,455 | 4,500 | 4,500 | 4,505 | 4,405 | 250,700 |
| July 16, 2026 | 4,415 | 4,500 | 4,500 | 4,530 | 4,415 | 151,900 |
| July 15, 2026 | 4,450 | 4,540 | 4,540 | 4,550 | 4,450 | 199,300 |
| July 14, 2026 | 4,255 | 4,440 | 4,440 | 4,440 | 4,250 | 187,400 |
| July 13, 2026 | 4,380 | 4,270 | 4,270 | 4,410 | 4,255 | 100,600 |
| 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 |
AD
