Arent Inc.(5254) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,115	3,155	2,782	2,812	-303	-9.73%	528,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Oct 24, 2025	3,985	4,360	3,985	4,220	+265	+6.70%	148,000
Oct 17, 2025	4,120	4,195	3,935	3,955	-235	-5.61%	130,300
Oct 10, 2025	4,345	4,380	4,160	4,190	+50	+1.21%	113,300
Oct 3, 2025	4,780	4,780	4,140	4,140	-570	-12.10%	250,400
Sep 26, 2025	4,920	5,030	4,650	4,710	-190	-3.88%	135,200
Sep 19, 2025	4,960	5,040	4,850	4,900	-80	-1.61%	93,900
Sep 12, 2025	4,920	5,190	4,920	4,980	+60	+1.22%	120,200
Sep 5, 2025	5,040	5,090	4,770	4,920	-210	-4.09%	204,500
Aug 29, 2025	5,070	5,270	5,040	5,130	+80	+1.58%	143,300
Aug 22, 2025	5,000	5,170	4,880	5,050	+65	+1.30%	137,500
Aug 15, 2025	5,170	5,250	4,935	4,985	-125	-2.45%	189,200
Aug 8, 2025	4,875	5,750	4,825	5,110	+180	+3.65%	380,300
Aug 1, 2025	4,940	4,965	4,800	4,930	+45	+0.92%	67,500
Jul 25, 2025	4,830	4,970	4,725	4,885	+65	+1.35%	67,600
Jul 18, 2025	4,805	4,915	4,685	4,820	-15	-0.31%	80,700