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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	4,280	4,675	4,165	4,415	+20	+0.46%	656,500

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb, 2026	3,605	4,400	3,490	4,395	+790	+21.91%	1,477,800
Jan, 2026	2,949	3,770	2,874	3,605	+674	+23.00%	1,296,400
Dec, 2025	3,115	3,155	2,454	2,931	-184	-5.91%	2,511,400
Nov, 2025	4,165	4,400	3,115	3,115	-1,050	-25.21%	1,064,700
Oct, 2025	4,600	4,610	3,935	4,165	-450	-9.75%	710,700
Sep, 2025	5,040	5,190	4,570	4,615	-515	-10.04%	601,200
Aug, 2025	4,895	5,750	4,825	5,130	+200	+4.06%	865,700
Jul, 2025	4,960	5,000	4,685	4,930	-10	-0.20%	383,300
Jun, 2025	4,500	5,530	4,500	4,940	+440	+9.78%	699,400
May, 2025	5,080	5,570	4,255	4,500	-590	-11.59%	1,136,200
Apr, 2025	5,240	5,280	4,335	5,090	-90	-1.74%	759,000
Mar, 2025	5,910	5,990	5,110	5,180	-630	-10.84%	577,100
Feb, 2025	5,520	7,050	5,400	5,810	+210	+3.75%	1,018,600
Jan, 2025	5,740	5,850	5,090	5,600	-80	-1.41%	538,300
Dec, 2024	5,210	5,820	5,010	5,680	+510	+9.86%	805,500
Nov, 2024	5,890	6,160	5,070	5,170	-880	-14.55%	1,109,600
Oct, 2024	7,210	7,450	5,890	6,050	-1,080	-15.15%	1,061,900
Sep, 2024	6,300	7,740	6,270	7,130	+930	+15.00%	1,484,600
Aug, 2024	5,240	6,300	3,930	6,200	+950	+18.10%	1,962,900
Jul, 2024	4,865	5,810	4,850	5,250	+390	+8.02%	717,600