Arent Inc. (TYO:5254)
Japan · Delayed Price · Currency is JPY 3,530.00
-145.00 (-3.95%)
Nov 6, 2026, 3:30 PM JST
Arent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,535.00 | 3,540.00 | 3,455.00 | 3,530.00 | 3,530.00 | -3.95% | 35,000 |
| Nov 5, 2026 | 3,670.00 | 3,750.00 | 3,610.00 | 3,675.00 | 3,675.00 | -0.27% | 15,200 |
| Nov 4, 2026 | 3,665.00 | 3,685.00 | 3,560.00 | 3,685.00 | 3,685.00 | -0.14% | 12,700 |
| Nov 2, 2026 | 3,750.00 | 3,750.00 | 3,650.00 | 3,690.00 | 3,690.00 | -2.12% | 11,400 |
| Oct 30, 2026 | 3,790.00 | 3,855.00 | 3,720.00 | 3,770.00 | 3,770.00 | -1.57% | 9,300 |
| Oct 29, 2026 | 3,845.00 | 3,845.00 | 3,780.00 | 3,830.00 | 3,830.00 | -0.26% | 16,400 |
| Oct 28, 2026 | 3,900.00 | 3,990.00 | 3,840.00 | 3,840.00 | 3,840.00 | -0.78% | 20,600 |
| Oct 27, 2026 | 3,765.00 | 3,875.00 | 3,755.00 | 3,870.00 | 3,870.00 | 3.06% | 16,700 |
| Oct 26, 2026 | 3,960.00 | 4,000.00 | 3,720.00 | 3,755.00 | 3,755.00 | -6.82% | 35,400 |
| Oct 23, 2026 | 3,940.00 | 4,030.00 | 3,785.00 | 4,030.00 | 4,030.00 | 1.13% | 30,300 |
| Oct 22, 2026 | 4,095.00 | 4,150.00 | 3,985.00 | 3,985.00 | 3,985.00 | -2.33% | 17,700 |
| Oct 21, 2026 | 4,010.00 | 4,095.00 | 4,010.00 | 4,080.00 | 4,080.00 | 1.75% | 8,800 |
| Oct 20, 2026 | 4,085.00 | 4,085.00 | 3,980.00 | 4,010.00 | 4,010.00 | -1.84% | 17,400 |
| Oct 19, 2026 | 4,030.00 | 4,120.00 | 4,020.00 | 4,085.00 | 4,085.00 | -0.97% | 16,000 |
| 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 |