artience(JP:4634)
¥4,875.00+60.00 (+1.25%)
JP:4634
artience historical prices
¥4,875.00
At close:+60.00 (+1.25%)
Want to see JP:4634 full AI Analyst Report?
artience (4634) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,775.00 | 4,880.00 | 4,755.00 | 4,875.00 | 4,875.00 | +1.25% | 61,600 | 0.52 |
| Nov 10, 2026 | 4,850.00 | 4,855.00 | 4,765.00 | 4,815.00 | 4,815.00 | +4.22% | 102,500 | 0.85 |
| Nov 09, 2026 | 4,665.00 | 4,770.00 | 4,630.00 | 4,710.00 | 4,710.00 | +1.95% | 91,900 | 0.75 |
| Nov 06, 2026 | 4,550.00 | 4,620.00 | 4,475.00 | 4,620.00 | 4,620.00 | -4.35% | 154,700 | 1.28 |
| Nov 05, 2026 | 4,890.00 | 4,905.00 | 4,770.00 | 4,830.00 | 4,830.00 | +0.21% | 158,700 | 1.31 |
| Nov 04, 2026 | 4,915.00 | 4,925.00 | 4,675.00 | 4,820.00 | 4,820.00 | -1.93% | 101,400 | 0.83 |
| Nov 03, 2026 | 4,915.00 | 4,960.00 | 4,870.00 | 4,915.00 | 4,915.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 4,960.00 | 4,960.00 | 4,870.00 | 4,915.00 | 4,915.00 | -1.60% | 84,400 | 0.67 |
| Oct 30, 2026 | 5,020.00 | 5,090.00 | 4,965.00 | 4,995.00 | 4,995.00 | -0.89% | 103,500 | 0.82 |
| Oct 29, 2026 | 5,120.00 | 5,120.00 | 5,020.00 | 5,040.00 | 5,040.00 | -0.59% | 185,500 | 1.47 |
| Oct 28, 2026 | 5,130.00 | 5,130.00 | 5,070.00 | 5,070.00 | 5,070.00 | +0.20% | 99,800 | 0.78 |
| Oct 27, 2026 | 5,020.00 | 5,090.00 | 5,000.00 | 5,060.00 | 5,060.00 | +0.60% | 69,400 | 0.52 |
| Oct 26, 2026 | 5,060.00 | 5,060.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.00% | 113,200 | 0.84 |
| Oct 23, 2026 | 5,010.00 | 5,050.00 | 4,865.00 | 5,030.00 | 5,030.00 | -1.18% | 165,700 | 1.24 |
| Oct 22, 2026 | 5,080.00 | 5,140.00 | 5,060.00 | 5,090.00 | 5,090.00 | +0.59% | 125,600 | 0.94 |
| Oct 21, 2026 | 5,050.00 | 5,090.00 | 5,010.00 | 5,060.00 | 5,060.00 | +0.60% | 136,100 | 1.02 |
| Oct 20, 2026 | 5,100.00 | 5,130.00 | 5,030.00 | 5,030.00 | 5,030.00 | -2.14% | 96,300 | 0.72 |
| Oct 19, 2026 | 5,040.00 | 5,170.00 | 5,040.00 | 5,140.00 | 5,140.00 | +0.78% | 129,700 | 0.97 |
| Oct 16, 2026 | 5,090.00 | 5,130.00 | 5,030.00 | 5,100.00 | 5,100.00 | +1.80% | 150,300 | 1.12 |
| Oct 15, 2026 | 5,040.00 | 5,060.00 | 4,995.00 | 5,010.00 | 5,010.00 | -2.34% | 153,800 | 1.17 |
| Oct 14, 2026 | 5,100.00 | 5,160.00 | 5,090.00 | 5,130.00 | 5,130.00 | +0.79% | 109,700 | 0.82 |
| Oct 13, 2026 | 5,040.00 | 5,110.00 | 4,995.00 | 5,090.00 | 5,090.00 | +1.19% | 57,300 | 0.42 |
| Oct 12, 2026 | 5,030.00 | 5,070.00 | 4,985.00 | 5,030.00 | 5,030.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,010.00 | 5,070.00 | 4,985.00 | 5,030.00 | 5,030.00 | +0.40% | 74,800 | 0.53 |
| Oct 08, 2026 | 5,080.00 | 5,080.00 | 4,970.00 | 5,010.00 | 5,010.00 | -1.96% | 93,700 | 0.67 |
| Oct 07, 2026 | 5,110.00 | 5,160.00 | 5,090.00 | 5,110.00 | 5,110.00 | 0.00% | 116,500 | 0.82 |
| Oct 06, 2026 | 5,100.00 | 5,140.00 | 5,050.00 | 5,110.00 | 5,110.00 | +0.39% | 74,800 | 0.53 |
| Oct 05, 2026 | 5,050.00 | 5,090.00 | 5,040.00 | 5,090.00 | 5,090.00 | +1.39% | 90,900 | 0.64 |
| Oct 02, 2026 | 5,000.00 | 5,060.00 | 5,000.00 | 5,020.00 | 5,020.00 | -1.57% | 74,200 | 0.52 |
| Oct 01, 2026 | 5,070.00 | 5,150.00 | 5,060.00 | 5,100.00 | 5,100.00 | +0.20% | 150,600 | 1.06 |
| Sep 30, 2026 | 5,090.00 | 5,130.00 | 5,070.00 | 5,090.00 | 5,090.00 | 0.00% | 148,900 | 1.06 |
| Sep 29, 2026 | 5,050.00 | 5,090.00 | 5,000.00 | 5,090.00 | 5,090.00 | +0.20% | 239,100 | 1.72 |
| Sep 28, 2026 | 5,150.00 | 5,150.00 | 5,060.00 | 5,080.00 | 5,080.00 | -0.97% | 115,100 | 0.83 |
| Sep 25, 2026 | 5,180.00 | 5,190.00 | 5,120.00 | 5,130.00 | 5,130.00 | 0.00% | 135,900 | 0.97 |
| Sep 24, 2026 | 5,110.00 | 5,180.00 | 5,080.00 | 5,130.00 | 5,130.00 | -0.39% | 187,000 | 1.33 |
| Sep 23, 2026 | 5,150.00 | 5,180.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,150.00 | 5,180.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,150.00 | 5,180.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,150.00 | 5,180.00 | 5,100.00 | 5,150.00 | 5,150.00 | -0.39% | 170,100 | 1.13 |
| Sep 17, 2026 | 5,180.00 | 5,180.00 | 5,130.00 | 5,170.00 | 5,170.00 | +0.98% | 76,500 | 0.50 |
| Sep 16, 2026 | 5,050.00 | 5,150.00 | 5,030.00 | 5,120.00 | 5,120.00 | +2.81% | 101,800 | 0.67 |
| Sep 15, 2026 | 5,020.00 | 5,030.00 | 4,970.00 | 4,980.00 | 4,980.00 | -1.19% | 124,300 | 0.81 |
| Sep 14, 2026 | 5,010.00 | 5,050.00 | 4,940.00 | 5,040.00 | 5,040.00 | +0.40% | 108,900 | 0.71 |
| Sep 11, 2026 | 4,900.00 | 5,090.00 | 4,900.00 | 5,020.00 | 5,020.00 | +0.40% | 169,100 | 1.11 |
| Sep 10, 2026 | 5,000.00 | 5,050.00 | 4,965.00 | 5,000.00 | 5,000.00 | -1.96% | 151,000 | 1.00 |
| Sep 09, 2026 | 4,895.00 | 5,100.00 | 4,890.00 | 5,100.00 | 5,100.00 | +3.98% | 171,400 | 1.13 |
| Sep 08, 2026 | 5,000.00 | 5,030.00 | 4,905.00 | 4,905.00 | 4,905.00 | -2.68% | 135,100 | 0.90 |
| Sep 07, 2026 | 5,040.00 | 5,090.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.00% | 76,600 | 0.51 |
| Sep 04, 2026 | 5,060.00 | 5,090.00 | 4,980.00 | 5,040.00 | 5,040.00 | -1.18% | 111,800 | 0.74 |
| Sep 03, 2026 | 5,110.00 | 5,130.00 | 5,070.00 | 5,100.00 | 5,100.00 | +0.79% | 89,000 | 0.58 |
