Arent Inc.(5254) Historical

52 Week High Feb 18, 2025

7,050 JPY

52 Week Low Dec 12, 2025

2,454 JPY

Yearly High Feb 18, 2025

7,050 JPY

Yearly Low Dec 11, 2025

2,473 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	2,477	2,494	2,454	2,474	-2	-0.08%	154,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	2,564	2,573	2,473	2,476	-74	-2.90%	101,400
Dec 10, 2025	2,600	2,600	2,534	2,550	-30	-1.16%	132,400
Dec 9, 2025	2,605	2,636	2,549	2,580	-57	-2.16%	195,000
Dec 8, 2025	2,790	2,798	2,637	2,637	-175	-6.22%	195,900
Dec 5, 2025	2,856	2,875	2,782	2,812	-24	-0.85%	61,800
Dec 4, 2025	2,851	2,910	2,833	2,836	-62	-2.14%	79,100
Dec 3, 2025	2,900	2,946	2,798	2,898	-19	-0.65%	152,400
Dec 2, 2025	2,980	2,990	2,896	2,917	-98	-3.25%	99,000
Dec 1, 2025	3,115	3,155	2,970	3,015	-100	-3.21%	136,200
Nov 28, 2025	3,160	3,225	3,115	3,115	-65	-2.04%	67,900
Nov 27, 2025	3,280	3,280	3,155	3,180	-75	-2.30%	66,500
Nov 26, 2025	3,210	3,270	3,185	3,255	+115	+3.66%	56,500
Nov 25, 2025	3,280	3,325	3,130	3,140	-95	-2.94%	93,200
Nov 21, 2025	3,220	3,260	3,180	3,235	-55	-1.67%	82,300
Nov 20, 2025	3,370	3,415	3,250	3,290	-70	-2.08%	87,600
Nov 19, 2025	3,435	3,485	3,345	3,360	-80	-2.33%	56,100
Nov 18, 2025	3,335	3,460	3,315	3,440	+80	+2.38%	64,500
Nov 17, 2025	3,565	3,590	3,340	3,360	-315	-8.57%	126,700
Nov 14, 2025	3,705	3,770	3,650	3,675	-450	-10.91%	112,300
Nov 13, 2025	4,380	4,400	4,100	4,125	-225	-5.17%	70,100