kabutan

Arent Inc.(5254) Historical

5254
TSE Growth
Arent Inc.
2,823
JPY
-13
(-0.46%)
Dec 5, 1:27 pm JST
18.22
USD
Dec 4, 11:27 pm EST
Result
PTS
outside of trading hours
2,819.1
Dec 5, 1:27 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 18, 2025
7,050 JPY
52 Week Low Dec 3, 2025
2,798 JPY
Yearly High Feb 18, 2025
7,050 JPY
Yearly Low Dec 3, 2025
2,798 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,856 2,875 2,782 2,823 -13 -0.46% 50,200

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 4,185 4,375 4,150 4,350 +195 +4.69% 63,000
Nov 11, 2025 4,120 4,180 4,105 4,155 +80 +1.96% 21,100
Nov 10, 2025 4,105 4,115 4,075 4,075 -30 -0.73% 19,500
Nov 7, 2025 4,035 4,120 4,035 4,105 +35 +0.86% 9,500
Nov 6, 2025 4,105 4,155 4,055 4,070 -15 -0.37% 13,000