kabutan

Arent Inc.(5254) Historical

5254
TSE Growth
Arent Inc.
2,814
JPY
-22
(-0.78%)
Dec 5, 2:18 pm JST
18.17
USD
Dec 5, 12:18 am EST
Result
PTS
outside of trading hours
2,810.2
Dec 5, 2:18 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,115 3,155 2,782 2,814 -301 -9.66% 520,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
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