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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	4,230	4,245	4,115	4,230	0	0.00%	59,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	4,325	4,325	4,175	4,230	-95	-2.20%	116,100
Apr 17, 2026	4,350	4,410	4,145	4,325	-25	-0.57%	123,200
Apr 10, 2026	4,185	4,420	4,185	4,350	+95	+2.23%	103,800
Apr 3, 2026	4,085	4,310	4,015	4,255	+30	+0.71%	162,000
Mar 27, 2026	4,250	4,335	4,095	4,225	-85	-1.97%	193,600
Mar 19, 2026	4,435	4,450	4,270	4,310	-105	-2.38%	115,100
Mar 13, 2026	4,360	4,670	4,280	4,415	-155	-3.39%	266,800
Mar 6, 2026	4,280	4,675	4,165	4,570	+175	+3.98%	355,600
Feb 27, 2026	4,025	4,400	3,930	4,395	+355	+8.79%	229,300
Feb 20, 2026	3,765	4,115	3,650	4,040	+275	+7.30%	380,900
Feb 13, 2026	3,600	3,785	3,500	3,765	+135	+3.72%	400,700
Feb 6, 2026	3,605	3,750	3,490	3,630	+25	+0.69%	466,900
Jan 30, 2026	3,675	3,675	3,505	3,605	-95	-2.57%	230,500
Jan 23, 2026	3,740	3,770	3,585	3,700	-15	-0.40%	321,800
Jan 16, 2026	3,440	3,725	3,385	3,715	+335	+9.91%	261,900
Jan 9, 2026	2,949	3,390	2,874	3,380	+449	+15.32%	482,200
Dec 30, 2025	3,005	3,005	2,904	2,931	-67	-2.23%	145,500
Dec 26, 2025	2,660	3,045	2,618	2,998	+265	+9.70%	547,700
Dec 19, 2025	2,455	2,789	2,455	2,733	+259	+10.47%	510,800
Dec 12, 2025	2,790	2,798	2,454	2,474	-338	-12.02%	778,900