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 12, 2025

2,454 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,570	3,630	3,505	3,600	+25	+0.70%	43,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,560	3,615	3,540	3,575	-35	-0.97%	41,800
Jan 27, 2026	3,655	3,655	3,520	3,610	+25	+0.70%	41,700
Jan 26, 2026	3,675	3,675	3,560	3,585	-115	-3.11%	60,000
Jan 23, 2026	3,700	3,770	3,665	3,700	-25	-0.67%	56,500
Jan 22, 2026	3,695	3,770	3,670	3,725	+70	+1.92%	62,000
Jan 21, 2026	3,625	3,745	3,585	3,655	-40	-1.08%	95,000
Jan 20, 2026	3,695	3,750	3,650	3,695	-15	-0.40%	61,300
Jan 19, 2026	3,740	3,770	3,705	3,710	-5	-0.13%	47,000
Jan 16, 2026	3,650	3,725	3,570	3,715	+65	+1.78%	57,800
Jan 15, 2026	3,595	3,710	3,550	3,650	+60	+1.67%	66,300
Jan 14, 2026	3,500	3,590	3,475	3,590	+130	+3.76%	59,800
Jan 13, 2026	3,440	3,515	3,385	3,460	+80	+2.37%	78,000
Jan 9, 2026	3,310	3,390	3,260	3,380	+130	+4.00%	77,700
Jan 8, 2026	3,160	3,265	3,150	3,250	+80	+2.52%	55,900
Jan 7, 2026	3,150	3,245	3,120	3,170	+25	+0.79%	93,200
Jan 6, 2026	3,140	3,255	3,095	3,145	+167	+5.61%	169,500
Jan 5, 2026	2,949	3,000	2,874	2,978	+47	+1.60%	85,900
Dec 30, 2025	2,941	2,978	2,917	2,931	-19	-0.64%	60,700
Dec 29, 2025	3,005	3,005	2,904	2,950	-48	-1.60%	84,800
Dec 26, 2025	3,035	3,035	2,962	2,998	-12	-0.40%	88,300