Skip to main content
logo
Arent Inc. (TYO:5254)
Japan flag Japan · Delayed Price · Currency is JPY
4,325.00
+50.00 (1.17%)
Apr 17, 2026, 1:43 PM JST

Arent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20264,275.004,375.004,275.004,335.00-1.40%10,600
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
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