Skip to main content
logo
Arent Inc. (TYO:5254)
Japan flag Japan · Delayed Price · Currency is JPY
4,275.00
-5.00 (-0.12%)
Aug 18, 2026, 3:30 PM JST

Arent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20264,325.004,350.004,210.004,235.00--1.05%21,800
Aug 17, 20264,320.004,335.004,200.004,280.004,280.00-0.58%21,500
Aug 14, 20264,365.004,475.004,295.004,305.004,305.00-1.37%28,900
Aug 13, 20264,430.004,430.004,280.004,365.004,365.00-0.57%20,800
Aug 12, 20264,195.004,420.004,140.004,390.004,390.002.93%31,900
Aug 10, 20264,135.004,315.004,095.004,265.004,265.005.31%41,500
Aug 7, 20264,280.004,330.004,000.004,050.004,050.00-12.53%76,900
Aug 6, 20264,565.004,645.004,450.004,630.004,630.003.00%27,600
Aug 5, 20264,490.004,590.004,435.004,495.004,495.000.11%18,200
Aug 4, 20264,480.004,490.004,410.004,490.004,490.002.75%14,400
Aug 3, 20264,475.004,475.004,295.004,370.004,370.00-2.46%11,500
Jul 31, 20264,440.004,490.004,315.004,480.004,480.001.47%12,700
Jul 30, 20264,350.004,460.004,340.004,415.004,415.001.49%15,500
Jul 29, 20264,360.004,410.004,320.004,350.004,350.001.40%17,400
Jul 28, 20264,400.004,480.004,280.004,290.004,290.00-2.05%13,300
Jul 27, 20264,195.004,385.004,195.004,380.004,380.005.54%27,000
Jul 24, 20264,070.004,180.004,060.004,150.004,150.001.34%10,400
Jul 23, 20264,040.004,140.004,010.004,095.004,095.000.61%13,400
Jul 22, 20264,195.004,260.004,030.004,070.004,070.00-1.33%21,800
Jul 21, 20264,230.004,290.004,115.004,125.004,125.00-2.60%18,400
Jul 17, 20264,315.004,320.004,110.004,235.004,235.00-0.35%11,900
Jul 16, 20264,290.004,345.004,195.004,250.004,250.00-0.23%7,300
Jul 15, 20264,245.004,265.004,120.004,260.004,260.001.67%10,200
Jul 14, 20264,335.004,385.004,190.004,190.004,190.00-2.56%11,500
Jul 13, 20264,300.004,370.004,240.004,300.004,300.000.70%10,300
Jul 10, 20264,205.004,340.004,150.004,270.004,270.003.26%13,300
Jul 9, 20264,120.004,215.004,105.004,135.004,135.000.85%10,000
Jul 8, 20264,180.004,180.004,025.004,100.004,100.00-0.24%10,400
Jul 7, 20264,195.004,205.004,060.004,110.004,110.00-2.14%13,000
Jul 6, 20264,050.004,260.003,970.004,200.004,200.005.53%25,900
Jul 3, 20264,040.004,055.003,885.003,980.003,980.000.25%19,200
Jul 2, 20263,870.004,090.003,870.003,970.003,970.002.58%22,300
Jul 1, 20263,845.003,890.003,825.003,870.003,870.001.04%12,600
Jun 30, 20263,775.003,850.003,715.003,830.003,830.000.79%9,700
Jun 29, 20263,600.003,805.003,600.003,800.003,800.006.15%15,500
Jun 26, 20263,640.003,640.003,520.003,580.003,580.00-1.65%13,600
Jun 25, 20263,595.003,675.003,535.003,640.003,640.001.25%19,000
Jun 24, 20263,435.003,650.003,435.003,595.003,595.004.66%21,000
Jun 23, 20263,460.003,495.003,355.003,435.003,435.001.33%19,600
Jun 22, 20263,445.003,545.003,280.003,390.003,390.000.44%37,300
Jun 19, 20263,410.003,475.003,305.003,375.003,375.00-3.02%19,800
Jun 18, 20263,555.003,555.003,425.003,480.003,480.00-0.14%13,900
Jun 17, 20263,440.003,560.003,390.003,485.003,485.001.31%12,100
Jun 16, 20263,445.003,540.003,365.003,440.003,440.001.62%19,400
Jun 15, 20263,355.003,440.003,355.003,385.003,385.001.65%6,700
Jun 12, 20263,345.003,365.003,285.003,330.003,330.001.06%14,300
Jun 11, 20263,365.003,365.003,250.003,295.003,295.00-0.15%9,200
Jun 10, 20263,360.003,360.003,215.003,300.003,300.00-13,700
Jun 9, 20263,350.003,405.003,290.003,300.003,300.000.61%18,100
Jun 8, 20263,375.003,470.003,230.003,280.003,280.00-4.79%25,100