Arent, Inc. 5254
TSE · Japan · Technology Services
¥4,100.00-160.00 (-3.76%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,100.00 | -3.76% | ¥4,220.00 | ¥4,220.00 | ¥4,100.00 | 7.10K |
| 2026-10-01 | ¥4,260.00 | -1.96% | ¥4,365.00 | ¥4,365.00 | ¥4,225.00 | 7.30K |
| 2026-09-30 | ¥4,345.00 | +2.12% | ¥4,265.00 | ¥4,345.00 | ¥4,225.00 | 12.30K |
| 2026-09-29 | ¥4,255.00 | +2.53% | ¥4,195.00 | ¥4,260.00 | ¥4,140.00 | 15.00K |
| 2026-09-28 | ¥4,150.00 | +0.97% | ¥4,160.00 | ¥4,190.00 | ¥4,095.00 | 11.50K |
| 2026-09-25 | ¥4,110.00 | -0.48% | ¥4,130.00 | ¥4,130.00 | ¥4,040.00 | 5.20K |
| 2026-09-24 | ¥4,130.00 | +1.98% | ¥4,105.00 | ¥4,185.00 | ¥4,070.00 | 9.10K |
| 2026-09-18 | ¥4,050.00 | -0.98% | ¥4,060.00 | ¥4,095.00 | ¥4,040.00 | 2.70K |
| 2026-09-17 | ¥4,090.00 | +0.25% | ¥4,120.00 | ¥4,150.00 | ¥4,055.00 | 7.10K |
| 2026-09-16 | ¥4,080.00 | -3.32% | ¥4,220.00 | ¥4,220.00 | ¥4,080.00 | 10.60K |
| 2026-09-15 | ¥4,220.00 | +1.20% | ¥4,140.00 | ¥4,250.00 | ¥4,140.00 | 13.20K |
| 2026-09-14 | ¥4,170.00 | +1.71% | ¥4,035.00 | ¥4,200.00 | ¥4,035.00 | 11.00K |
| 2026-09-11 | ¥4,100.00 | -1.80% | ¥4,150.00 | ¥4,215.00 | ¥4,070.00 | 16.00K |
| 2026-09-10 | ¥4,175.00 | +0.36% | ¥4,165.00 | ¥4,190.00 | ¥4,110.00 | 12.50K |
| 2026-09-09 | ¥4,160.00 | +2.09% | ¥4,115.00 | ¥4,165.00 | ¥4,020.00 | 20.70K |
| 2026-09-08 | ¥4,075.00 | +0.49% | ¥4,055.00 | ¥4,125.00 | ¥4,015.00 | 17.40K |
| 2026-09-07 | ¥4,055.00 | +0.50% | ¥4,055.00 | ¥4,085.00 | ¥3,965.00 | 12.10K |
| 2026-09-04 | ¥4,035.00 | +3.86% | ¥3,820.00 | ¥4,040.00 | ¥3,820.00 | 16.50K |
| 2026-09-03 | ¥3,885.00 | +2.24% | ¥3,810.00 | ¥3,885.00 | ¥3,780.00 | 7.70K |
| 2026-09-02 | ¥3,800.00 | -3.43% | ¥3,910.00 | ¥3,910.00 | ¥3,790.00 | 15.40K |
| 2026-09-01 | ¥3,935.00 | -4.49% | ¥4,105.00 | ¥4,130.00 | ¥3,920.00 | 32.00K |
| 2026-08-31 | ¥4,120.00 | -1.79% | ¥4,190.00 | ¥4,190.00 | ¥4,095.00 | 7.80K |
| 2026-08-28 | ¥4,195.00 | +2.94% | ¥4,075.00 | ¥4,235.00 | ¥4,075.00 | 19.90K |
| 2026-08-27 | ¥4,075.00 | +0.99% | ¥4,100.00 | ¥4,115.00 | ¥4,030.00 | 5.90K |
| 2026-08-26 | ¥4,035.00 | -0.62% | ¥4,065.00 | ¥4,090.00 | ¥4,025.00 | 8.80K |
| 2026-08-25 | ¥4,060.00 | -2.87% | ¥4,155.00 | ¥4,155.00 | ¥4,005.00 | 17.20K |
| 2026-08-24 | ¥4,180.00 | -1.88% | ¥4,295.00 | ¥4,295.00 | ¥4,105.00 | 15.40K |
| 2026-08-21 | ¥4,260.00 | -2.63% | ¥4,305.00 | ¥4,325.00 | ¥4,220.00 | 8.20K |
| 2026-08-20 | ¥4,375.00 | +0.92% | ¥4,360.00 | ¥4,430.00 | ¥4,295.00 | 9.40K |
| 2026-08-19 | ¥4,335.00 | +1.40% | ¥4,270.00 | ¥4,365.00 | ¥4,250.00 | 20.60K |
| 2026-08-18 | ¥4,275.00 | -0.12% | ¥4,325.00 | ¥4,350.00 | ¥4,210.00 | 33.60K |
| 2026-08-17 | ¥4,280.00 | -0.58% | ¥4,320.00 | ¥4,335.00 | ¥4,200.00 | 21.50K |
| 2026-08-14 | ¥4,305.00 | -1.37% | ¥4,365.00 | ¥4,475.00 | ¥4,295.00 | 28.90K |
| 2026-08-13 | ¥4,365.00 | -0.57% | ¥4,430.00 | ¥4,430.00 | ¥4,280.00 | 20.80K |
| 2026-08-12 | ¥4,390.00 | +2.93% | ¥4,195.00 | ¥4,420.00 | ¥4,140.00 | 31.90K |
| 2026-08-10 | ¥4,265.00 | +5.31% | ¥4,135.00 | ¥4,315.00 | ¥4,095.00 | 41.50K |
| 2026-08-07 | ¥4,050.00 | -12.53% | ¥4,280.00 | ¥4,330.00 | ¥4,000.00 | 76.90K |
| 2026-08-06 | ¥4,630.00 | +3.00% | ¥4,565.00 | ¥4,645.00 | ¥4,450.00 | 27.60K |
| 2026-08-05 | ¥4,495.00 | +0.11% | ¥4,490.00 | ¥4,590.00 | ¥4,435.00 | 18.20K |
| 2026-08-04 | ¥4,490.00 | +2.75% | ¥4,480.00 | ¥4,490.00 | ¥4,410.00 | 14.40K |
| 2026-08-03 | ¥4,370.00 | -2.46% | ¥4,475.00 | ¥4,475.00 | ¥4,295.00 | 11.50K |
| 2026-07-31 | ¥4,480.00 | +1.47% | ¥4,440.00 | ¥4,490.00 | ¥4,315.00 | 12.70K |
| 2026-07-30 | ¥4,415.00 | +1.49% | ¥4,350.00 | ¥4,460.00 | ¥4,340.00 | 15.50K |
| 2026-07-29 | ¥4,350.00 | +1.40% | ¥4,360.00 | ¥4,410.00 | ¥4,320.00 | 17.40K |
| 2026-07-28 | ¥4,290.00 | -2.05% | ¥4,400.00 | ¥4,480.00 | ¥4,280.00 | 13.30K |
| 2026-07-27 | ¥4,380.00 | +5.54% | ¥4,195.00 | ¥4,385.00 | ¥4,195.00 | 27.00K |
| 2026-07-24 | ¥4,150.00 | +1.34% | ¥4,070.00 | ¥4,180.00 | ¥4,060.00 | 10.40K |
| 2026-07-23 | ¥4,095.00 | +0.61% | ¥4,040.00 | ¥4,140.00 | ¥4,010.00 | 13.40K |
| 2026-07-22 | ¥4,070.00 | -1.33% | ¥4,195.00 | ¥4,260.00 | ¥4,030.00 | 21.80K |
| 2026-07-21 | ¥4,125.00 | -2.60% | ¥4,230.00 | ¥4,290.00 | ¥4,115.00 | 18.40K |
| 2026-07-17 | ¥4,235.00 | -0.35% | ¥4,315.00 | ¥4,320.00 | ¥4,110.00 | 11.90K |
| 2026-07-16 | ¥4,250.00 | -0.23% | ¥4,290.00 | ¥4,345.00 | ¥4,195.00 | 7.30K |
| 2026-07-15 | ¥4,260.00 | +1.67% | ¥4,245.00 | ¥4,265.00 | ¥4,120.00 | 10.20K |
| 2026-07-14 | ¥4,190.00 | -2.56% | ¥4,335.00 | ¥4,385.00 | ¥4,190.00 | 11.50K |
| 2026-07-13 | ¥4,300.00 | +0.70% | ¥4,300.00 | ¥4,370.00 | ¥4,240.00 | 10.30K |
| 2026-07-10 | ¥4,270.00 | +3.26% | ¥4,205.00 | ¥4,340.00 | ¥4,150.00 | 13.30K |
| 2026-07-09 | ¥4,135.00 | +0.85% | ¥4,120.00 | ¥4,215.00 | ¥4,105.00 | 10.00K |
| 2026-07-08 | ¥4,100.00 | -0.24% | ¥4,180.00 | ¥4,180.00 | ¥4,025.00 | 10.40K |
| 2026-07-07 | ¥4,110.00 | -2.14% | ¥4,195.00 | ¥4,205.00 | ¥4,060.00 | 13.00K |
| 2026-07-06 | ¥4,200.00 | +5.53% | ¥4,050.00 | ¥4,260.00 | ¥3,970.00 | 25.90K |
| 2026-07-03 | ¥3,980.00 | +0.25% | ¥4,040.00 | ¥4,055.00 | ¥3,885.00 | 19.20K |
| 2026-07-02 | ¥3,970.00 | +2.58% | ¥3,870.00 | ¥4,090.00 | ¥3,870.00 | 22.30K |
| 2026-07-01 | ¥3,870.00 | +1.04% | ¥3,845.00 | ¥3,890.00 | ¥3,825.00 | 12.60K |
| 2026-06-30 | ¥3,830.00 | +0.79% | ¥3,775.00 | ¥3,850.00 | ¥3,715.00 | 9.70K |
| 2026-06-29 | ¥3,800.00 | +6.15% | ¥3,600.00 | ¥3,805.00 | ¥3,600.00 | 15.50K |
| 2026-06-26 | ¥3,580.00 | -1.65% | ¥3,640.00 | ¥3,640.00 | ¥3,520.00 | 13.60K |
| 2026-06-25 | ¥3,640.00 | +1.25% | ¥3,595.00 | ¥3,675.00 | ¥3,535.00 | 19.00K |
| 2026-06-24 | ¥3,595.00 | +4.66% | ¥3,435.00 | ¥3,650.00 | ¥3,435.00 | 21.00K |
| 2026-06-23 | ¥3,435.00 | +1.33% | ¥3,460.00 | ¥3,495.00 | ¥3,355.00 | 19.60K |
| 2026-06-22 | ¥3,390.00 | +0.44% | ¥3,445.00 | ¥3,545.00 | ¥3,280.00 | 37.30K |
| 2026-06-19 | ¥3,375.00 | -3.02% | ¥3,410.00 | ¥3,475.00 | ¥3,305.00 | 19.80K |
| 2026-06-18 | ¥3,480.00 | -0.14% | ¥3,555.00 | ¥3,555.00 | ¥3,425.00 | 13.90K |
| 2026-06-17 | ¥3,485.00 | +1.31% | ¥3,440.00 | ¥3,560.00 | ¥3,390.00 | 12.10K |
| 2026-06-16 | ¥3,440.00 | +1.62% | ¥3,445.00 | ¥3,540.00 | ¥3,365.00 | 19.40K |
| 2026-06-15 | ¥3,385.00 | +1.65% | ¥3,355.00 | ¥3,440.00 | ¥3,355.00 | 6.70K |
| 2026-06-12 | ¥3,330.00 | +1.06% | ¥3,345.00 | ¥3,365.00 | ¥3,285.00 | 14.30K |
| 2026-06-11 | ¥3,295.00 | -0.15% | ¥3,365.00 | ¥3,365.00 | ¥3,250.00 | 9.20K |
| 2026-06-10 | ¥3,300.00 | 0.00% | ¥3,360.00 | ¥3,360.00 | ¥3,215.00 | 13.70K |
| 2026-06-09 | ¥3,300.00 | +0.61% | ¥3,350.00 | ¥3,405.00 | ¥3,290.00 | 18.10K |
| 2026-06-08 | ¥3,280.00 | -4.79% | ¥3,375.00 | ¥3,470.00 | ¥3,230.00 | 25.10K |
| 2026-06-05 | ¥3,445.00 | +7.66% | ¥3,210.00 | ¥3,465.00 | ¥3,210.00 | 35.80K |
| 2026-06-04 | ¥3,200.00 | -9.86% | ¥3,480.00 | ¥3,480.00 | ¥3,200.00 | 44.40K |
| 2026-06-03 | ¥3,550.00 | -0.70% | ¥3,555.00 | ¥3,580.00 | ¥3,435.00 | 28.90K |
| 2026-06-02 | ¥3,575.00 | -5.92% | ¥3,730.00 | ¥3,870.00 | ¥3,560.00 | 43.10K |
| 2026-06-01 | ¥3,800.00 | -1.04% | ¥3,770.00 | ¥3,855.00 | ¥3,730.00 | 19.50K |
| 2026-05-29 | ¥3,840.00 | -4.95% | ¥4,040.00 | ¥4,125.00 | ¥3,840.00 | 29.80K |
| 2026-05-28 | ¥4,040.00 | -0.37% | ¥4,115.00 | ¥4,135.00 | ¥3,960.00 | 20.20K |
| 2026-05-27 | ¥4,055.00 | -1.58% | ¥4,190.00 | ¥4,190.00 | ¥3,995.00 | 19.70K |
| 2026-05-26 | ¥4,120.00 | +5.64% | ¥3,965.00 | ¥4,145.00 | ¥3,890.00 | 35.40K |
| 2026-05-25 | ¥3,900.00 | -0.26% | ¥3,980.00 | ¥4,020.00 | ¥3,830.00 | 39.60K |