kabutan

Arent Inc.(5254) Historical

5254
TSE Growth
Arent Inc.
4,230
JPY
-15
(-0.35%)
Apr 30, 11:30 am JST
26.40
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
4,215
Apr 30, 10:56 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 8, 2025
5,750 JPY
52 Week Low Dec 12, 2025
2,454 JPY
Yearly High Mar 6, 2026
4,675 JPY
Yearly Low Jan 5, 2026
2,874 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,175 4,230 4,175 4,230 -15 -0.35% 5,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 4,120 4,245 4,115 4,245 +115 +2.78% 21,300
Apr 27, 2026 4,230 4,230 4,115 4,130 -100 -2.36% 33,900
Apr 24, 2026 4,270 4,270 4,200 4,230 -40 -0.94% 18,600
Apr 23, 2026 4,285 4,290 4,175 4,270 -20 -0.47% 37,200
Apr 22, 2026 4,275 4,290 4,225 4,290 +15 +0.35% 21,500
Apr 21, 2026 4,285 4,315 4,240 4,275 -10 -0.23% 12,100
Apr 20, 2026 4,325 4,325 4,240 4,285 -40 -0.92% 26,700
Apr 17, 2026 4,275 4,375 4,275 4,325 +50 +1.17% 23,900
Apr 16, 2026 4,220 4,315 4,220 4,275 +25 +0.59% 20,100
Apr 15, 2026 4,285 4,310 4,145 4,250 -35 -0.82% 25,300
Apr 14, 2026 4,410 4,410 4,255 4,285 -80 -1.83% 28,800
Apr 13, 2026 4,350 4,400 4,305 4,365 +15 +0.34% 25,100
Apr 10, 2026 4,395 4,420 4,345 4,350 -25 -0.57% 21,300
Apr 9, 2026 4,315 4,375 4,280 4,375 +50 +1.16% 20,900
Apr 8, 2026 4,330 4,395 4,305 4,325 +45 +1.05% 27,400
Apr 7, 2026 4,210 4,340 4,210 4,280 +70 +1.66% 17,800
Apr 6, 2026 4,185 4,270 4,185 4,210 -45 -1.06% 16,400
Apr 3, 2026 4,200 4,290 4,200 4,255 +40 +0.95% 19,200
Apr 2, 2026 4,285 4,310 4,170 4,215 -5 -0.12% 24,700
Apr 1, 2026 4,075 4,255 4,075 4,220 +145 +3.56% 31,800