Skip to main content
logo
Arent Inc. (TYO:5254)
Japan flag Japan · Delayed Price · Currency is JPY
4,040.00
-15.00 (-0.37%)
May 28, 2026, 3:30 PM JST

Arent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20264,115.004,135.003,960.004,040.004,040.00-0.37%20,200
May 27, 20264,190.004,190.003,995.004,055.004,055.00-1.58%19,700
May 26, 20263,965.004,145.003,890.004,120.004,120.005.64%35,400
May 25, 20263,980.004,020.003,830.003,900.003,900.00-0.26%39,600
May 22, 20263,680.003,925.003,650.003,910.003,910.008.31%31,000
May 21, 20263,705.003,735.003,590.003,610.003,610.00-2.70%25,300
May 20, 20263,475.003,725.003,440.003,710.003,710.006.76%40,400
May 19, 20263,440.003,540.003,375.003,475.003,475.001.02%43,900
May 18, 20263,595.003,660.003,420.003,440.003,440.00-4.18%50,000
May 15, 20263,900.003,910.003,505.003,590.003,590.00-7.95%75,800
May 14, 20264,150.004,155.003,815.003,900.003,900.00-7.58%65,400
May 13, 20264,265.004,315.004,220.004,220.004,220.00-1.06%18,200
May 12, 20264,370.004,385.004,245.004,265.004,265.00-2.40%32,400
May 11, 20264,400.004,430.004,345.004,370.004,370.00-0.68%17,800
May 8, 20264,285.004,460.004,220.004,400.004,400.001.50%32,300
May 7, 20264,280.004,345.004,275.004,335.004,335.002.97%24,800
May 1, 20264,215.004,295.004,210.004,210.004,210.00-0.12%24,400
Apr 30, 20264,175.004,250.004,175.004,215.004,215.00-0.71%15,400
Apr 28, 20264,120.004,245.004,115.004,245.004,245.002.78%21,300
Apr 27, 20264,230.004,230.004,115.004,130.004,130.00-2.36%33,900
Apr 24, 20264,270.004,270.004,200.004,230.004,230.00-0.94%18,600
Apr 23, 20264,285.004,290.004,175.004,270.004,270.00-0.47%37,200
Apr 22, 20264,275.004,290.004,225.004,290.004,290.000.35%21,500
Apr 21, 20264,285.004,315.004,240.004,275.004,275.00-0.23%12,100
Apr 20, 20264,325.004,325.004,240.004,285.004,285.00-0.92%26,700
Apr 17, 20264,275.004,375.004,275.004,325.004,325.001.17%23,900
Apr 16, 20264,220.004,315.004,220.004,275.004,275.000.59%20,100
Apr 15, 20264,285.004,310.004,145.004,250.004,250.00-0.82%25,300
Apr 14, 20264,410.004,410.004,255.004,285.004,285.00-1.83%28,800
Apr 13, 20264,350.004,400.004,305.004,365.004,365.000.34%25,100
Apr 10, 20264,395.004,420.004,345.004,350.004,350.00-0.57%21,300
Apr 9, 20264,315.004,375.004,280.004,375.004,375.001.16%20,900
Apr 8, 20264,330.004,395.004,305.004,325.004,325.001.05%27,400
Apr 7, 20264,210.004,340.004,210.004,280.004,280.001.66%17,800
Apr 6, 20264,185.004,270.004,185.004,210.004,210.00-1.06%16,400
Apr 3, 20264,200.004,290.004,200.004,255.004,255.000.95%19,200
Apr 2, 20264,285.004,310.004,170.004,215.004,215.00-0.12%24,700
Apr 1, 20264,075.004,255.004,075.004,220.004,220.003.56%31,800
Mar 31, 20264,155.004,195.004,045.004,075.004,075.00-2.98%33,500
Mar 30, 20264,085.004,200.004,015.004,200.004,200.00-0.59%52,800
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