Art Vivant Co., Ltd.(JP:7523)
¥1,884.00+1.00 (+0.05%)
JP:7523
Art Vivant Co., Ltd. historical prices
¥1,884.00
At close:+1.00 (+0.05%)
Want to see JP:7523 full AI Analyst Report?
Art Vivant Co., Ltd. (7523) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,883.00 | 1,884.00 | 1,883.00 | 1,884.00 | 1,884.00 | +0.05% | 20,500 | 7.17 |
| Nov 09, 2026 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | 0.00% | 6,800 | 2.44 |
| Nov 06, 2026 | 1,882.00 | 1,883.00 | 1,882.00 | 1,883.00 | 1,883.00 | +0.11% | 4,600 | 1.69 |
| Nov 05, 2026 | 1,882.00 | 1,882.00 | 1,881.00 | 1,881.00 | 1,881.00 | -0.11% | 2,900 | 1.07 |
| Nov 04, 2026 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | +0.05% | 2,700 | 1.00 |
| Nov 03, 2026 | 1,882.00 | 1,884.00 | 1,882.00 | 1,882.00 | 1,882.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,882.00 | 1,884.00 | 1,882.00 | 1,882.00 | 1,882.00 | 0.00% | 3,600 | 1.23 |
| Oct 30, 2026 | 1,882.00 | 1,882.00 | 1,882.00 | 1,882.00 | 1,882.00 | 0.00% | 600 | 0.20 |
| Oct 29, 2026 | 1,881.00 | 1,882.00 | 1,881.00 | 1,882.00 | 1,882.00 | +0.05% | 1,200 | 0.37 |
| Oct 28, 2026 | 1,881.00 | 1,882.00 | 1,881.00 | 1,881.00 | 1,881.00 | -0.11% | 5,300 | 1.67 |
| Oct 27, 2026 | 1,882.00 | 1,883.00 | 1,882.00 | 1,883.00 | 1,883.00 | +0.05% | 2,500 | 0.78 |
| Oct 26, 2026 | 1,882.00 | 1,883.00 | 1,882.00 | 1,882.00 | 1,882.00 | +0.05% | 2,900 | 0.90 |
| Oct 23, 2026 | 1,880.00 | 1,882.00 | 1,880.00 | 1,881.00 | 1,881.00 | +0.05% | 2,600 | 0.76 |
| Oct 22, 2026 | 1,881.00 | 1,881.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.00% | 5,000 | 1.46 |
| Oct 21, 2026 | 1,880.00 | 1,881.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.00% | 9,500 | 2.72 |
| Oct 20, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.00% | 400 | 0.10 |
| Oct 19, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.00% | 1,800 | 0.46 |
| Oct 16, 2026 | 1,880.00 | 1,880.00 | 1,879.00 | 1,880.00 | 1,880.00 | 0.00% | 500 | 0.12 |
| Oct 15, 2026 | 1,878.00 | 1,880.00 | 1,878.00 | 1,880.00 | 1,880.00 | +0.16% | 2,700 | 0.67 |
| Oct 14, 2026 | 1,878.00 | 1,878.00 | 1,877.00 | 1,877.00 | 1,877.00 | 0.00% | 1,900 | 0.46 |
| Oct 13, 2026 | 1,876.00 | 1,877.00 | 1,876.00 | 1,877.00 | 1,877.00 | +0.05% | 600 | 0.13 |
| Oct 12, 2026 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | -0.05% | 500 | 0.10 |
| Oct 08, 2026 | 1,876.00 | 1,877.00 | 1,875.00 | 1,877.00 | 1,877.00 | +0.05% | 6,100 | 0.80 |
| Oct 07, 2026 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 0.00% | 500 | 0.06 |
| Oct 06, 2026 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 0.00% | 1,100 | 0.14 |
| Oct 05, 2026 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 0.00% | 700 | 0.09 |
| Oct 02, 2026 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | +0.05% | 400 | 0.05 |
| Oct 01, 2026 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0.00% | 500 | 0.06 |
| Sep 30, 2026 | 1,876.00 | 1,876.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0.00% | 300 | 0.04 |
| Sep 29, 2026 | 1,875.00 | 1,876.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1,876.00 | 1,876.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.05% | 200 | 0.02 |
| Sep 25, 2026 | 1,875.00 | 1,876.00 | 1,875.00 | 1,876.00 | 1,876.00 | +0.05% | 200 | 0.02 |
| Sep 24, 2026 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.05% | 400 | 0.05 |
| Sep 23, 2026 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 0.00% | 300 | 0.03 |
| Sep 17, 2026 | 1,878.00 | 1,878.00 | 1,876.00 | 1,876.00 | 1,876.00 | 0.00% | 800 | 0.09 |
| Sep 16, 2026 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | +0.05% | 100 | 0.01 |
| Sep 15, 2026 | 1,875.00 | 1,876.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0.00% | 1,200 | 0.14 |
| Sep 14, 2026 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0.00% | 300 | 0.03 |
| Sep 11, 2026 | 1,877.00 | 1,878.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.16% | 5,900 | 0.67 |
| Sep 10, 2026 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 0.00% | 11,700 | 1.35 |
| Sep 09, 2026 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 0.00% | 1,800 | 0.21 |
| Sep 08, 2026 | 1,877.00 | 1,878.00 | 1,877.00 | 1,878.00 | 1,878.00 | +0.05% | 200 | 0.02 |
| Sep 07, 2026 | 1,878.00 | 1,878.00 | 1,877.00 | 1,877.00 | 1,877.00 | -0.05% | 2,200 | 0.26 |
| Sep 04, 2026 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | -0.05% | 1,600 | 0.18 |
| Sep 03, 2026 | 1,879.00 | 1,879.00 | 1,878.00 | 1,879.00 | 1,879.00 | 0.00% | 0 | 0.00 |
| Sep 02, 2026 | 1,878.00 | 1,879.00 | 1,878.00 | 1,879.00 | 1,879.00 | +0.05% | 2,400 | 0.28 |
