Arent Inc.(5254) Historical

52 Week High Feb 18, 2025

7,050 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
Jan 29, 2026	3,675	3,675	3,505	3,600	-100	-2.70%	229,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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