Arent Inc.(5254) Historical

52 Week High Aug 8, 2025

5,750 JPY

52 Week Low Dec 12, 2025

2,454 JPY

Yearly High Feb 18, 2025

7,050 JPY

Yearly Low Dec 12, 2025

2,454 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	4,325	4,435	4,280	4,415	+20	+0.46%	34,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	4,480	4,480	4,335	4,395	-155	-3.41%	50,500
Mar 11, 2026	4,480	4,670	4,450	4,550	+50	+1.11%	40,400
Mar 10, 2026	4,500	4,560	4,435	4,500	+65	+1.47%	55,200
Mar 9, 2026	4,360	4,445	4,305	4,435	-135	-2.95%	86,600
Mar 6, 2026	4,440	4,675	4,420	4,570	+115	+2.58%	104,200
Mar 5, 2026	4,500	4,570	4,380	4,455	+190	+4.45%	88,600
Mar 4, 2026	4,265	4,375	4,165	4,265	-55	-1.27%	69,000
Mar 3, 2026	4,345	4,430	4,305	4,320	-30	-0.69%	42,800
Mar 2, 2026	4,280	4,405	4,270	4,350	-45	-1.02%	51,000
Feb 27, 2026	4,290	4,400	4,250	4,395	+100	+2.33%	45,600
Feb 26, 2026	4,190	4,345	4,155	4,295	+140	+3.37%	72,300
Feb 25, 2026	4,050	4,195	4,000	4,155	+120	+2.97%	51,700
Feb 24, 2026	4,025	4,075	3,930	4,035	-5	-0.12%	59,700
Feb 20, 2026	4,000	4,085	3,945	4,040	+20	+0.50%	54,800
Feb 19, 2026	3,955	4,115	3,915	4,020	+45	+1.13%	74,200
Feb 18, 2026	3,730	4,005	3,710	3,975	+250	+6.71%	147,300
Feb 17, 2026	3,795	3,795	3,650	3,725	-15	-0.40%	53,800
Feb 16, 2026	3,765	3,790	3,700	3,740	-25	-0.66%	50,800
Feb 13, 2026	3,530	3,785	3,500	3,765	+165	+4.58%	193,800
Feb 12, 2026	3,695	3,700	3,560	3,600	-105	-2.83%	90,800