Skip to main content
logo
Arent Inc. (TYO:5254)
Japan flag Japan · Delayed Price · Currency is JPY
4,570.00
+115.00 (2.58%)
At close: Mar 6, 2026

Arent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20263,440.003,515.003,385.003,460.003,460.002.37%78,000
Jan 9, 20263,310.003,390.003,260.003,380.003,380.004.00%77,700
Jan 8, 20263,160.003,265.003,150.003,250.003,250.002.52%55,900
Jan 7, 20263,150.003,245.003,120.003,170.003,170.000.79%93,200
Jan 6, 20263,140.003,255.003,095.003,145.003,145.005.61%169,500
Jan 5, 20262,949.003,000.002,874.002,978.002,978.001.60%85,900
Dec 30, 20252,941.002,978.002,917.002,931.002,931.00-0.64%60,700
Dec 29, 20253,005.003,005.002,904.002,950.002,950.00-1.60%84,800
Dec 26, 20253,035.003,035.002,962.002,998.002,998.00-0.40%88,300
Dec 25, 20252,873.003,045.002,865.003,010.003,010.005.24%121,300
Dec 24, 20252,780.002,899.002,765.002,860.002,860.001.78%86,700
Dec 23, 20252,763.002,912.002,746.002,810.002,810.001.85%131,900
Dec 22, 20252,660.002,777.002,618.002,759.002,759.000.95%119,500
Dec 19, 20252,650.002,789.002,602.002,733.002,733.005.73%108,300