Skip to main content
logo
Arent Inc. (TYO:5254)
Japan flag Japan · Delayed Price · Currency is JPY
4,225.00
-20.00 (-0.47%)
At close: Mar 27, 2026

Arent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20264,175.004,335.004,170.004,225.004,225.00-0.47%49,000
Mar 26, 20264,210.004,260.004,170.004,245.004,245.000.83%26,400
Mar 25, 20264,270.004,315.004,210.004,210.004,210.00-0.71%32,500
Mar 24, 20264,250.004,250.004,170.004,240.004,240.001.44%31,400
Mar 23, 20264,250.004,260.004,095.004,180.004,180.00-3.02%54,300
Mar 19, 20264,360.004,395.004,280.004,310.004,310.00-1.71%23,000
Mar 18, 20264,315.004,405.004,315.004,385.004,385.002.33%25,900
Mar 17, 20264,420.004,420.004,270.004,285.004,285.00-2.06%33,800
Mar 16, 20264,435.004,450.004,275.004,375.004,375.00-0.91%32,400
Mar 13, 20264,325.004,435.004,280.004,415.004,415.000.46%34,100
Mar 12, 20264,480.004,480.004,335.004,395.004,395.00-3.41%50,500
Mar 11, 20264,480.004,670.004,450.004,550.004,550.001.11%40,400
Mar 10, 20264,500.004,560.004,435.004,500.004,500.001.47%55,200
Mar 9, 20264,360.004,445.004,305.004,435.004,435.00-2.95%86,600
Mar 6, 20264,440.004,675.004,420.004,570.004,570.002.58%104,200
Mar 5, 20264,500.004,570.004,380.004,455.004,455.004.45%88,600
Mar 4, 20264,265.004,375.004,165.004,265.004,265.00-1.27%69,000
Mar 3, 20264,345.004,430.004,305.004,320.004,320.00-0.69%42,800
Mar 2, 20264,280.004,405.004,270.004,350.004,350.00-1.02%51,000
Feb 27, 20264,290.004,400.004,250.004,395.004,395.002.33%45,600
Feb 26, 20264,190.004,345.004,155.004,295.004,295.003.37%72,300
Feb 25, 20264,050.004,195.004,000.004,155.004,155.002.97%51,700
Feb 24, 20264,025.004,075.003,930.004,035.004,035.00-0.12%59,700
Feb 20, 20264,000.004,085.003,945.004,040.004,040.000.50%54,800
Feb 19, 20263,955.004,115.003,915.004,020.004,020.001.13%74,200
Feb 18, 20263,730.004,005.003,710.003,975.003,975.006.71%147,300
Feb 17, 20263,795.003,795.003,650.003,725.003,725.00-0.40%53,800
Feb 16, 20263,765.003,790.003,700.003,740.003,740.00-0.66%50,800
Feb 13, 20263,530.003,785.003,500.003,765.003,765.004.58%193,800
Feb 12, 20263,695.003,700.003,560.003,600.003,600.00-2.83%90,800
Feb 10, 20263,630.003,760.003,630.003,705.003,705.002.35%65,400
Feb 9, 20263,600.003,670.003,550.003,620.003,620.00-0.28%50,700
Feb 6, 20263,700.003,735.003,565.003,630.003,630.00-2.16%131,800
Feb 5, 20263,620.003,750.003,620.003,710.003,710.002.49%106,100
Feb 4, 20263,680.003,705.003,490.003,620.003,620.00-1.63%104,200
Feb 3, 20263,625.003,735.003,615.003,680.003,680.001.52%62,000
Feb 2, 20263,605.003,720.003,600.003,625.003,625.000.55%62,800
Jan 30, 20263,580.003,635.003,525.003,605.003,605.000.14%43,800
Jan 29, 20263,570.003,630.003,505.003,600.003,600.000.70%43,200
Jan 28, 20263,560.003,615.003,540.003,575.003,575.00-0.97%41,800
Jan 27, 20263,655.003,655.003,520.003,610.003,610.000.70%41,700
Jan 26, 20263,675.003,675.003,560.003,585.003,585.00-3.11%60,000
Jan 23, 20263,700.003,770.003,665.003,700.003,700.00-0.67%56,500
Jan 22, 20263,695.003,770.003,670.003,725.003,725.001.92%62,000
Jan 21, 20263,625.003,745.003,585.003,655.003,655.00-1.08%95,000
Jan 20, 20263,695.003,750.003,650.003,695.003,695.00-0.40%61,300
Jan 19, 20263,740.003,770.003,705.003,710.003,710.00-0.13%47,000
Jan 16, 20263,650.003,725.003,570.003,715.003,715.001.78%57,800
Jan 15, 20263,595.003,710.003,550.003,650.003,650.001.67%66,300
Jan 14, 20263,500.003,590.003,475.003,590.003,590.003.76%59,800