Skip to main content
logo
Arent Inc. (TYO:5254)
Japan flag Japan · Delayed Price · Currency is JPY
4,325.00
+35.00 (0.82%)
Jul 29, 2026, 2:53 PM JST

Arent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 5, 20263,210.003,465.003,210.003,445.003,445.007.66%35,800
Jun 4, 20263,480.003,480.003,200.003,200.003,200.00-9.86%44,400
Jun 3, 20263,555.003,580.003,435.003,550.003,550.00-0.70%28,900
Jun 2, 20263,730.003,870.003,560.003,575.003,575.00-5.92%43,100
Jun 1, 20263,770.003,855.003,730.003,800.003,800.00-1.04%19,500
May 29, 20264,040.004,125.003,840.003,840.003,840.00-4.95%29,800
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