Arent Inc.(5254) Historical

52 Week High Sep 19, 2024

7,740 JPY

52 Week Low May 23, 2025

4,255 JPY

Yearly High Feb 18, 2025

7,050 JPY

Yearly Low May 23, 2025

4,255 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug, 2025	4,895	5,750	4,825	5,040	+110	+2.23%	426,800

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jun, 2024	5,260	5,830	4,840	4,860	-420	-7.95%	781,600
May, 2024	4,720	5,810	4,625	5,280	+535	+11.28%	1,297,100
Apr, 2024	5,860	6,130	4,670	4,745	-1,015	-17.62%	1,226,300
Mar, 2024	5,800	7,080	5,640	5,760	-30	-0.52%	2,652,800
Feb, 2024	4,620	5,990	4,460	5,790	+1,170	+25.32%	2,645,000
Jan, 2024	4,035	4,860	3,860	4,620	+525	+12.82%	1,732,900
Dec, 2023	4,190	4,255	3,545	4,095	-205	-4.77%	1,902,100