Arent Inc.(5254) Historical

52 Week High Aug 8, 2025

5,750 JPY

52 Week Low Dec 12, 2025

2,454 JPY

Yearly High Mar 6, 2026

4,675 JPY

Yearly Low Jan 5, 2026

2,874 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	4,075	4,420	4,075	4,230	+155	+3.80%	485,400

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	4,280	4,675	4,015	4,075	-320	-7.28%	1,017,400
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