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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	4,325	4,435	4,280	4,415	+20	+0.46%	34,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	3,115	3,155	2,782	2,812	-303	-9.73%	528,500
Nov 28, 2025	3,280	3,325	3,115	3,115	-120	-3.71%	284,100
Nov 21, 2025	3,565	3,590	3,180	3,235	-440	-11.97%	417,200
Nov 14, 2025	4,105	4,400	3,650	3,675	-430	-10.48%	286,000
Nov 7, 2025	4,165	4,195	3,980	4,105	-60	-1.44%	77,400
Oct 31, 2025	4,230	4,250	4,030	4,165	-55	-1.30%	116,100