Skip to main content
Arent Inc. (TYO:5254)
Japan flag Japan · Delayed Price · Currency is JPY
4,245.00
+115.00 (2.78%)
Apr 28, 2026, 3:30 PM JST

Arent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,120.004,245.004,115.004,245.004,245.002.78%21,300
Apr 27, 20264,230.004,230.004,115.004,130.004,130.00-2.36%33,900
Apr 24, 20264,270.004,270.004,200.004,230.004,230.00-0.94%18,600
Apr 23, 20264,285.004,290.004,175.004,270.004,270.00-0.47%37,200
Apr 22, 20264,275.004,290.004,225.004,290.004,290.000.35%21,500
Apr 21, 20264,285.004,315.004,240.004,275.004,275.00-0.23%12,100
Apr 20, 20264,325.004,325.004,240.004,285.004,285.00-0.92%26,700
Apr 17, 20264,275.004,375.004,275.004,325.004,325.001.17%23,900
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
Feb 3, 20263,625.003,735.003,615.003,680.003,680.001.52%62,000
Feb 2, 20263,605.003,720.003,600.003,625.003,625.000.55%62,800
Jan 30, 20263,580.003,635.003,525.003,605.003,605.000.14%43,800
Jan 29, 20263,570.003,630.003,505.003,600.003,600.000.70%43,200
Jan 28, 20263,560.003,615.003,540.003,575.003,575.00-0.97%41,800
Jan 27, 20263,655.003,655.003,520.003,610.003,610.000.70%41,700
Jan 26, 20263,675.003,675.003,560.003,585.003,585.00-3.11%60,000
Jan 23, 20263,700.003,770.003,665.003,700.003,700.00-0.67%56,500
Jan 22, 20263,695.003,770.003,670.003,725.003,725.001.92%62,000
Jan 21, 20263,625.003,745.003,585.003,655.003,655.00-1.08%95,000
Jan 20, 20263,695.003,750.003,650.003,695.003,695.00-0.40%61,300
Jan 19, 20263,740.003,770.003,705.003,710.003,710.00-0.13%47,000
Jan 16, 20263,650.003,725.003,570.003,715.003,715.001.78%57,800
Jan 15, 20263,595.003,710.003,550.003,650.003,650.001.67%66,300
Jan 14, 20263,500.003,590.003,475.003,590.003,590.003.76%59,800
Jan 13, 20263,440.003,515.003,385.003,460.003,460.002.37%78,000
Jan 9, 20263,310.003,390.003,260.003,380.003,380.004.00%77,700
Jan 8, 20263,160.003,265.003,150.003,250.003,250.002.52%55,900
Jan 7, 20263,150.003,245.003,120.003,170.003,170.000.79%93,200
Jan 6, 20263,140.003,255.003,095.003,145.003,145.005.61%169,500
Jan 5, 20262,949.003,000.002,874.002,978.002,978.001.60%85,900
Dec 30, 20252,941.002,978.002,917.002,931.002,931.00-0.64%60,700
Dec 29, 20253,005.003,005.002,904.002,950.002,950.00-1.60%84,800
Dec 26, 20253,035.003,035.002,962.002,998.002,998.00-0.40%88,300
Dec 25, 20252,873.003,045.002,865.003,010.003,010.005.24%121,300
Dec 24, 20252,780.002,899.002,765.002,860.002,860.001.78%86,700
Dec 23, 20252,763.002,912.002,746.002,810.002,810.001.85%131,900
Dec 22, 20252,660.002,777.002,618.002,759.002,759.000.95%119,500
Dec 19, 20252,650.002,789.002,602.002,733.002,733.005.73%108,300
Dec 18, 20252,541.002,623.002,492.002,585.002,585.003.69%77,600
Dec 17, 20252,515.002,561.002,468.002,493.002,493.00-0.87%108,200
Dec 16, 20252,545.002,582.002,495.002,515.002,515.00-4.52%94,300
Dec 15, 20252,455.002,654.002,455.002,634.002,634.006.47%122,400
Dec 12, 20252,477.002,494.002,454.002,474.002,474.00-0.08%154,200
Dec 11, 20252,564.002,573.002,473.002,476.002,476.00-2.90%101,400
Dec 10, 20252,600.002,600.002,534.002,550.002,550.00-1.16%132,400
Dec 9, 20252,605.002,636.002,549.002,580.002,580.00-2.16%195,000
Dec 8, 20252,790.002,798.002,637.002,637.002,637.00-6.22%195,900
Dec 5, 20252,856.002,875.002,782.002,812.002,812.00-0.85%61,800
Dec 4, 20252,851.002,910.002,833.002,836.002,836.00-2.14%79,100
Dec 3, 20252,900.002,946.002,798.002,898.002,898.00-0.65%152,400
Dec 2, 20252,980.002,990.002,896.002,917.002,917.00-3.25%99,000
Dec 1, 20253,115.003,155.002,970.003,015.003,015.00-3.21%136,200