Arent Inc. (TYO:5254)
Japan · Delayed Price · Currency is JPY 4,125.00
+275.00 (7.14%)
Oct 16, 2026, 3:30 PM JST
Arent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3,915.00 | 4,140.00 | 3,885.00 | 4,125.00 | 4,125.00 | 7.14% | 33,700 |
| Oct 15, 2026 | 3,945.00 | 3,945.00 | 3,835.00 | 3,850.00 | 3,850.00 | -4.11% | 22,400 |
| Oct 14, 2026 | 4,020.00 | 4,050.00 | 3,910.00 | 4,015.00 | 4,015.00 | - | 21,300 |
| Oct 13, 2026 | 4,080.00 | 4,135.00 | 4,015.00 | 4,015.00 | 4,015.00 | -3.25% | 17,100 |
| Oct 9, 2026 | 3,970.00 | 4,150.00 | 3,955.00 | 4,150.00 | 4,150.00 | 3.23% | 20,600 |
| Oct 8, 2026 | 4,190.00 | 4,190.00 | 3,985.00 | 4,020.00 | 4,020.00 | -2.43% | 20,800 |
| Oct 7, 2026 | 4,220.00 | 4,290.00 | 4,120.00 | 4,120.00 | 4,120.00 | -2.72% | 19,500 |
| Oct 6, 2026 | 4,245.00 | 4,330.00 | 4,200.00 | 4,235.00 | 4,235.00 | 0.12% | 15,400 |
| Oct 5, 2026 | 4,205.00 | 4,315.00 | 4,185.00 | 4,230.00 | 4,230.00 | 1.08% | 14,200 |
| Oct 2, 2026 | 4,220.00 | 4,220.00 | 4,090.00 | 4,185.00 | 4,185.00 | -1.76% | 16,000 |
| Oct 1, 2026 | 4,365.00 | 4,365.00 | 4,225.00 | 4,260.00 | 4,260.00 | -1.96% | 7,300 |
| Sep 30, 2026 | 4,265.00 | 4,345.00 | 4,225.00 | 4,345.00 | 4,345.00 | 2.12% | 12,300 |
| Sep 29, 2026 | 4,195.00 | 4,260.00 | 4,140.00 | 4,255.00 | 4,255.00 | 2.53% | 15,000 |
| Sep 28, 2026 | 4,160.00 | 4,190.00 | 4,095.00 | 4,150.00 | 4,150.00 | 0.97% | 11,500 |
| Sep 25, 2026 | 4,130.00 | 4,130.00 | 4,040.00 | 4,110.00 | 4,110.00 | -0.48% | 5,200 |
| Sep 24, 2026 | 4,105.00 | 4,185.00 | 4,070.00 | 4,130.00 | 4,130.00 | 1.98% | 9,100 |
| Sep 18, 2026 | 4,060.00 | 4,095.00 | 4,040.00 | 4,050.00 | 4,050.00 | -0.98% | 2,700 |
| Sep 17, 2026 | 4,120.00 | 4,150.00 | 4,055.00 | 4,090.00 | 4,090.00 | 0.25% | 7,100 |
| Sep 16, 2026 | 4,220.00 | 4,220.00 | 4,080.00 | 4,080.00 | 4,080.00 | -3.32% | 10,600 |
| Sep 15, 2026 | 4,140.00 | 4,250.00 | 4,140.00 | 4,220.00 | 4,220.00 | 1.20% | 13,200 |
| Sep 14, 2026 | 4,035.00 | 4,200.00 | 4,035.00 | 4,170.00 | 4,170.00 | 1.71% | 11,000 |
| Sep 11, 2026 | 4,150.00 | 4,215.00 | 4,070.00 | 4,100.00 | 4,100.00 | -1.80% | 16,000 |
| Sep 10, 2026 | 4,165.00 | 4,190.00 | 4,110.00 | 4,175.00 | 4,175.00 | 0.36% | 12,500 |
| Sep 9, 2026 | 4,115.00 | 4,165.00 | 4,020.00 | 4,160.00 | 4,160.00 | 2.09% | 20,700 |
| Sep 8, 2026 | 4,055.00 | 4,125.00 | 4,015.00 | 4,075.00 | 4,075.00 | 0.49% | 17,400 |
| Sep 7, 2026 | 4,055.00 | 4,085.00 | 3,965.00 | 4,055.00 | 4,055.00 | 0.50% | 12,100 |
| Sep 4, 2026 | 3,820.00 | 4,040.00 | 3,820.00 | 4,035.00 | 4,035.00 | 3.86% | 16,500 |
| Sep 3, 2026 | 3,810.00 | 3,885.00 | 3,780.00 | 3,885.00 | 3,885.00 | 2.24% | 7,700 |
| Sep 2, 2026 | 3,910.00 | 3,910.00 | 3,790.00 | 3,800.00 | 3,800.00 | -3.43% | 15,400 |
| Sep 1, 2026 | 4,105.00 | 4,130.00 | 3,920.00 | 3,935.00 | 3,935.00 | -4.49% | 32,000 |
| Aug 31, 2026 | 4,190.00 | 4,190.00 | 4,095.00 | 4,120.00 | 4,120.00 | -1.79% | 7,800 |
| Aug 28, 2026 | 4,075.00 | 4,235.00 | 4,075.00 | 4,195.00 | 4,195.00 | 2.94% | 19,900 |
| Aug 27, 2026 | 4,100.00 | 4,115.00 | 4,030.00 | 4,075.00 | 4,075.00 | 0.99% | 5,900 |
| Aug 26, 2026 | 4,065.00 | 4,090.00 | 4,025.00 | 4,035.00 | 4,035.00 | -0.62% | 8,800 |
| Aug 25, 2026 | 4,155.00 | 4,155.00 | 4,005.00 | 4,060.00 | 4,060.00 | -2.87% | 17,200 |
| Aug 24, 2026 | 4,295.00 | 4,295.00 | 4,105.00 | 4,180.00 | 4,180.00 | -1.88% | 15,400 |
| Aug 21, 2026 | 4,305.00 | 4,325.00 | 4,220.00 | 4,260.00 | 4,260.00 | -2.63% | 8,200 |
| Aug 20, 2026 | 4,360.00 | 4,430.00 | 4,295.00 | 4,375.00 | 4,375.00 | 0.92% | 9,400 |
| Aug 19, 2026 | 4,270.00 | 4,365.00 | 4,250.00 | 4,335.00 | 4,335.00 | 1.40% | 20,600 |
| Aug 18, 2026 | 4,325.00 | 4,350.00 | 4,210.00 | 4,275.00 | 4,275.00 | -0.12% | 33,600 |
| Aug 17, 2026 | 4,320.00 | 4,335.00 | 4,200.00 | 4,280.00 | 4,280.00 | -0.58% | 21,500 |
| Aug 14, 2026 | 4,365.00 | 4,475.00 | 4,295.00 | 4,305.00 | 4,305.00 | -1.37% | 28,900 |
| Aug 13, 2026 | 4,430.00 | 4,430.00 | 4,280.00 | 4,365.00 | 4,365.00 | -0.57% | 20,800 |
| Aug 12, 2026 | 4,195.00 | 4,420.00 | 4,140.00 | 4,390.00 | 4,390.00 | 2.93% | 31,900 |
| Aug 10, 2026 | 4,135.00 | 4,315.00 | 4,095.00 | 4,265.00 | 4,265.00 | 5.31% | 41,500 |
| Aug 7, 2026 | 4,280.00 | 4,330.00 | 4,000.00 | 4,050.00 | 4,050.00 | -12.53% | 76,900 |
| Aug 6, 2026 | 4,565.00 | 4,645.00 | 4,450.00 | 4,630.00 | 4,630.00 | 3.00% | 27,600 |
| Aug 5, 2026 | 4,490.00 | 4,590.00 | 4,435.00 | 4,495.00 | 4,495.00 | 0.11% | 18,200 |
| Aug 4, 2026 | 4,480.00 | 4,490.00 | 4,410.00 | 4,490.00 | 4,490.00 | 2.75% | 14,400 |
| Aug 3, 2026 | 4,475.00 | 4,475.00 | 4,295.00 | 4,370.00 | 4,370.00 | -2.46% | 11,500 |