Arent Inc.(5254) Historical

52 Week High Sep 19, 2024

7,740 JPY

52 Week Low May 23, 2025

4,255 JPY

Yearly High Feb 18, 2025

7,050 JPY

Yearly Low May 23, 2025

4,255 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 8, 2025	5,400	5,750	5,100	5,110	+110	+2.20%	233,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul 11, 2025	4,870	5,000	4,765	4,835	-10	-0.21%	79,000
Jul 4, 2025	4,955	4,980	4,705	4,845	-95	-1.92%	132,900
Jun 27, 2025	5,220	5,390	4,935	4,940	-280	-5.36%	123,100
Jun 20, 2025	5,220	5,460	5,220	5,220	0	0.00%	97,100
Jun 13, 2025	4,910	5,530	4,870	5,220	+375	+7.74%	218,900
Jun 6, 2025	4,500	4,960	4,500	4,845	+345	+7.67%	231,300
May 30, 2025	4,400	4,555	4,280	4,500	+140	+3.21%	267,000
May 23, 2025	4,805	4,890	4,255	4,360	-470	-9.73%	309,900
May 16, 2025	5,370	5,570	4,350	4,830	-460	-8.70%	401,200
May 9, 2025	5,440	5,500	5,270	5,290	-160	-2.94%	61,500
May 2, 2025	4,900	5,450	4,880	5,450	+575	+11.79%	142,100
Apr 25, 2025	5,050	5,100	4,725	4,875	-125	-2.50%	207,600
Apr 18, 2025	5,250	5,250	4,850	5,000	-120	-2.34%	133,300
Apr 11, 2025	4,360	5,120	4,335	5,120	+200	+4.07%	243,600
Apr 4, 2025	5,280	5,340	4,750	4,920	-510	-9.39%	181,900
Mar 28, 2025	5,430	5,670	5,400	5,430	+50	+0.93%	84,100