artience Co.Ltd 4634
TSE · Japan · Process Industries
¥5,040.00-60.00 (-1.18%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,030.00 | -1.37% | ¥5,000.00 | ¥5,060.00 | ¥5,000.00 | 20.30K |
| 2026-10-01 | ¥5,100.00 | +0.20% | ¥5,070.00 | ¥5,150.00 | ¥5,060.00 | 150.60K |
| 2026-09-30 | ¥5,090.00 | 0.00% | ¥5,090.00 | ¥5,130.00 | ¥5,070.00 | 148.90K |
| 2026-09-29 | ¥5,090.00 | +0.20% | ¥5,050.00 | ¥5,090.00 | ¥5,000.00 | 239.10K |
| 2026-09-28 | ¥5,080.00 | -0.97% | ¥5,150.00 | ¥5,150.00 | ¥5,060.00 | 115.10K |
| 2026-09-25 | ¥5,130.00 | 0.00% | ¥5,180.00 | ¥5,190.00 | ¥5,120.00 | 135.90K |
| 2026-09-24 | ¥5,130.00 | -0.39% | ¥5,110.00 | ¥5,180.00 | ¥5,080.00 | 187.00K |
| 2026-09-18 | ¥5,150.00 | -0.39% | ¥5,150.00 | ¥5,180.00 | ¥5,100.00 | 170.10K |
| 2026-09-17 | ¥5,170.00 | +0.98% | ¥5,180.00 | ¥5,180.00 | ¥5,130.00 | 76.50K |
| 2026-09-16 | ¥5,120.00 | +2.81% | ¥5,050.00 | ¥5,150.00 | ¥5,030.00 | 101.80K |
| 2026-09-15 | ¥4,980.00 | -1.19% | ¥5,020.00 | ¥5,030.00 | ¥4,970.00 | 124.30K |
| 2026-09-14 | ¥5,040.00 | +0.40% | ¥5,010.00 | ¥5,050.00 | ¥4,940.00 | 108.90K |
| 2026-09-11 | ¥5,020.00 | +0.40% | ¥4,900.00 | ¥5,090.00 | ¥4,900.00 | 169.10K |
| 2026-09-10 | ¥5,000.00 | -1.96% | ¥5,000.00 | ¥5,050.00 | ¥4,965.00 | 151.00K |
| 2026-09-09 | ¥5,100.00 | +3.98% | ¥4,895.00 | ¥5,100.00 | ¥4,890.00 | 171.40K |
| 2026-09-08 | ¥4,905.00 | -2.68% | ¥5,000.00 | ¥5,030.00 | ¥4,905.00 | 135.10K |
| 2026-09-07 | ¥5,040.00 | 0.00% | ¥5,040.00 | ¥5,090.00 | ¥5,000.00 | 76.60K |
| 2026-09-04 | ¥5,040.00 | -1.18% | ¥5,060.00 | ¥5,090.00 | ¥4,980.00 | 111.80K |
| 2026-09-03 | ¥5,100.00 | +0.79% | ¥5,110.00 | ¥5,130.00 | ¥5,070.00 | 89.00K |
| 2026-09-02 | ¥5,060.00 | -2.69% | ¥5,150.00 | ¥5,170.00 | ¥5,060.00 | 106.80K |
| 2026-09-01 | ¥5,200.00 | +0.78% | ¥5,140.00 | ¥5,220.00 | ¥5,100.00 | 108.30K |
| 2026-08-31 | ¥5,160.00 | +1.18% | ¥5,110.00 | ¥5,180.00 | ¥5,070.00 | 135.70K |
| 2026-08-28 | ¥5,100.00 | -0.58% | ¥5,080.00 | ¥5,140.00 | ¥5,080.00 | 108.50K |
| 2026-08-27 | ¥5,130.00 | +0.79% | ¥5,120.00 | ¥5,160.00 | ¥5,070.00 | 133.50K |
| 2026-08-26 | ¥5,090.00 | +0.79% | ¥5,030.00 | ¥5,120.00 | ¥5,030.00 | 80.90K |
| 2026-08-25 | ¥5,050.00 | +0.80% | ¥5,040.00 | ¥5,090.00 | ¥5,010.00 | 154.10K |
| 2026-08-24 | ¥5,010.00 | +0.70% | ¥4,975.00 | ¥5,050.00 | ¥4,945.00 | 118.50K |
| 2026-08-21 | ¥4,975.00 | +0.71% | ¥4,895.00 | ¥4,975.00 | ¥4,870.00 | 169.00K |
| 2026-08-20 | ¥4,940.00 | +2.49% | ¥4,890.00 | ¥4,940.00 | ¥4,795.00 | 169.50K |
| 2026-08-19 | ¥4,820.00 | -4.74% | ¥4,910.00 | ¥4,955.00 | ¥4,815.00 | 219.90K |
| 2026-08-18 | ¥5,060.00 | -0.20% | ¥5,020.00 | ¥5,060.00 | ¥4,945.00 | 232.60K |
| 2026-08-17 | ¥5,070.00 | -0.98% | ¥5,080.00 | ¥5,150.00 | ¥5,010.00 | 180.70K |
| 2026-08-14 | ¥5,120.00 | +0.20% | ¥5,090.00 | ¥5,210.00 | ¥5,050.00 | 197.70K |
| 2026-08-13 | ¥5,110.00 | +1.79% | ¥5,060.00 | ¥5,120.00 | ¥5,040.00 | 213.50K |
| 2026-08-12 | ¥5,020.00 | +3.93% | ¥4,900.00 | ¥5,060.00 | ¥4,900.00 | 243.40K |
| 2026-08-10 | ¥4,830.00 | +1.47% | ¥4,885.00 | ¥5,010.00 | ¥4,830.00 | 218.00K |
| 2026-08-07 | ¥4,760.00 | +0.21% | ¥4,705.00 | ¥4,810.00 | ¥4,705.00 | 175.80K |
| 2026-08-06 | ¥4,750.00 | +2.81% | ¥4,650.00 | ¥4,750.00 | ¥4,640.00 | 170.40K |
| 2026-08-05 | ¥4,620.00 | +3.24% | ¥4,495.00 | ¥4,620.00 | ¥4,465.00 | 128.00K |
| 2026-08-04 | ¥4,475.00 | +0.34% | ¥4,460.00 | ¥4,510.00 | ¥4,440.00 | 126.60K |
| 2026-08-03 | ¥4,460.00 | 0.00% | ¥4,420.00 | ¥4,460.00 | ¥4,340.00 | 181.00K |
| 2026-07-31 | ¥4,460.00 | -1.00% | ¥4,575.00 | ¥4,575.00 | ¥4,425.00 | 159.50K |
| 2026-07-30 | ¥4,505.00 | +0.33% | ¥4,450.00 | ¥4,535.00 | ¥4,430.00 | 467.40K |
| 2026-07-29 | ¥4,490.00 | +0.34% | ¥4,485.00 | ¥4,520.00 | ¥4,415.00 | 169.10K |
| 2026-07-28 | ¥4,475.00 | -1.76% | ¥4,515.00 | ¥4,555.00 | ¥4,435.00 | 125.20K |
| 2026-07-27 | ¥4,555.00 | +0.44% | ¥4,580.00 | ¥4,580.00 | ¥4,510.00 | 116.10K |
| 2026-07-24 | ¥4,535.00 | -0.33% | ¥4,520.00 | ¥4,540.00 | ¥4,495.00 | 86.30K |
| 2026-07-23 | ¥4,550.00 | -0.76% | ¥4,605.00 | ¥4,635.00 | ¥4,520.00 | 124.80K |
| 2026-07-22 | ¥4,585.00 | +0.55% | ¥4,580.00 | ¥4,625.00 | ¥4,545.00 | 120.60K |
| 2026-07-21 | ¥4,560.00 | +1.33% | ¥4,570.00 | ¥4,615.00 | ¥4,500.00 | 212.90K |
| 2026-07-17 | ¥4,500.00 | 0.00% | ¥4,455.00 | ¥4,505.00 | ¥4,405.00 | 250.70K |
| 2026-07-16 | ¥4,500.00 | -0.88% | ¥4,415.00 | ¥4,530.00 | ¥4,415.00 | 151.90K |
| 2026-07-15 | ¥4,540.00 | +2.25% | ¥4,450.00 | ¥4,550.00 | ¥4,450.00 | 199.30K |
| 2026-07-14 | ¥4,440.00 | +3.98% | ¥4,255.00 | ¥4,440.00 | ¥4,250.00 | 187.40K |
| 2026-07-13 | ¥4,270.00 | -1.84% | ¥4,380.00 | ¥4,410.00 | ¥4,255.00 | 100.60K |
| 2026-07-10 | ¥4,350.00 | +1.64% | ¥4,320.00 | ¥4,365.00 | ¥4,305.00 | 153.40K |
| 2026-07-09 | ¥4,280.00 | 0.00% | ¥4,280.00 | ¥4,290.00 | ¥4,250.00 | 76.00K |
| 2026-07-08 | ¥4,280.00 | -0.93% | ¥4,275.00 | ¥4,350.00 | ¥4,260.00 | 147.50K |
| 2026-07-07 | ¥4,320.00 | -1.26% | ¥4,390.00 | ¥4,415.00 | ¥4,320.00 | 102.70K |
| 2026-07-06 | ¥4,375.00 | -0.46% | ¥4,415.00 | ¥4,445.00 | ¥4,320.00 | 85.20K |
| 2026-07-03 | ¥4,395.00 | +1.27% | ¥4,320.00 | ¥4,395.00 | ¥4,320.00 | 91.40K |
| 2026-07-02 | ¥4,340.00 | +1.05% | ¥4,330.00 | ¥4,380.00 | ¥4,295.00 | 109.40K |
| 2026-07-01 | ¥4,295.00 | -0.46% | ¥4,320.00 | ¥4,340.00 | ¥4,260.00 | 129.00K |
| 2026-06-30 | ¥4,315.00 | +0.94% | ¥4,290.00 | ¥4,345.00 | ¥4,265.00 | 178.50K |
| 2026-06-29 | ¥4,275.00 | -0.23% | ¥4,250.00 | ¥4,285.00 | ¥4,205.00 | 259.80K |
| 2026-06-26 | ¥4,285.00 | -1.95% | ¥4,385.00 | ¥4,385.00 | ¥4,220.00 | 347.20K |
| 2026-06-25 | ¥4,370.00 | +2.34% | ¥4,340.00 | ¥4,405.00 | ¥4,330.00 | 154.20K |
| 2026-06-24 | ¥4,270.00 | 0.00% | ¥4,220.00 | ¥4,285.00 | ¥4,210.00 | 131.80K |
| 2026-06-23 | ¥4,270.00 | -1.39% | ¥4,360.00 | ¥4,365.00 | ¥4,260.00 | 150.30K |
| 2026-06-22 | ¥4,330.00 | +2.00% | ¥4,280.00 | ¥4,330.00 | ¥4,260.00 | 178.50K |
| 2026-06-19 | ¥4,245.00 | -0.82% | ¥4,275.00 | ¥4,300.00 | ¥4,230.00 | 136.50K |
| 2026-06-18 | ¥4,280.00 | 0.00% | ¥4,280.00 | ¥4,320.00 | ¥4,230.00 | 124.10K |
| 2026-06-17 | ¥4,280.00 | +2.64% | ¥4,170.00 | ¥4,290.00 | ¥4,170.00 | 133.80K |
| 2026-06-16 | ¥4,170.00 | -2.00% | ¥4,195.00 | ¥4,215.00 | ¥4,155.00 | 91.70K |
| 2026-06-15 | ¥4,255.00 | +4.42% | ¥4,150.00 | ¥4,260.00 | ¥4,150.00 | 136.60K |
| 2026-06-12 | ¥4,075.00 | +1.75% | ¥4,040.00 | ¥4,110.00 | ¥4,035.00 | 157.80K |
| 2026-06-11 | ¥4,005.00 | -0.12% | ¥3,940.00 | ¥4,005.00 | ¥3,905.00 | 90.10K |
| 2026-06-10 | ¥4,010.00 | -0.50% | ¥4,030.00 | ¥4,050.00 | ¥3,965.00 | 108.10K |
| 2026-06-09 | ¥4,030.00 | -0.37% | ¥4,100.00 | ¥4,120.00 | ¥4,005.00 | 143.10K |
| 2026-06-08 | ¥4,045.00 | -1.70% | ¥3,975.00 | ¥4,105.00 | ¥3,975.00 | 151.20K |
| 2026-06-05 | ¥4,115.00 | 0.00% | ¥4,145.00 | ¥4,145.00 | ¥4,085.00 | 86.70K |
| 2026-06-04 | ¥4,115.00 | -2.14% | ¥4,135.00 | ¥4,185.00 | ¥4,110.00 | 120.10K |
| 2026-06-03 | ¥4,205.00 | +1.45% | ¥4,190.00 | ¥4,250.00 | ¥4,165.00 | 115.70K |
| 2026-06-02 | ¥4,145.00 | -1.19% | ¥4,150.00 | ¥4,170.00 | ¥4,060.00 | 157.90K |
| 2026-06-01 | ¥4,195.00 | +0.12% | ¥4,195.00 | ¥4,240.00 | ¥4,140.00 | 168.10K |
| 2026-05-29 | ¥4,190.00 | +1.33% | ¥4,140.00 | ¥4,200.00 | ¥4,135.00 | 157.30K |
| 2026-05-28 | ¥4,135.00 | +0.73% | ¥4,105.00 | ¥4,160.00 | ¥4,035.00 | 182.20K |
| 2026-05-27 | ¥4,105.00 | -1.08% | ¥4,160.00 | ¥4,240.00 | ¥4,100.00 | 176.30K |
| 2026-05-26 | ¥4,150.00 | +1.97% | ¥4,070.00 | ¥4,155.00 | ¥4,050.00 | 116.60K |
| 2026-05-25 | ¥4,070.00 | -1.69% | ¥4,160.00 | ¥4,215.00 | ¥4,060.00 | 173.90K |