Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Arent, Inc. (5254) Historical Prices

0 Followers
JP:5254 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20264,025.004,025.003,805.003,835.003,835.00+2.40%59,2003.76
Nov 12, 20263,865.003,925.003,710.003,745.003,745.00-3.35%36,5002.35
Nov 11, 20263,945.003,945.003,800.003,875.003,875.00-1.27%34,5002.24
Nov 10, 20263,730.003,950.003,730.003,925.003,925.00+11.19%33,4002.19
Nov 09, 20263,600.003,800.003,585.003,800.003,800.00+7.65%22,3001.45
Nov 06, 20263,535.003,540.003,455.003,530.003,530.00-3.95%35,0002.36
Nov 05, 20263,670.003,750.003,610.003,675.003,675.00-0.27%15,2001.00
Nov 04, 20263,665.003,685.003,560.003,685.003,685.00-0.14%12,7000.78
Nov 03, 20263,690.003,750.003,650.003,690.003,690.000.00%00.00
Nov 02, 20263,750.003,750.003,650.003,690.003,690.00-2.12%11,4000.68
Oct 30, 20263,790.003,855.003,720.003,770.003,770.00-1.57%9,3000.55
Oct 29, 20263,845.003,845.003,780.003,830.003,830.00-0.26%16,4000.98
Oct 28, 20263,900.003,990.003,840.003,840.003,840.00-0.78%20,6001.23
Oct 27, 20263,765.003,875.003,755.003,870.003,870.00+3.06%16,7001.00
Oct 26, 20263,960.004,000.003,720.003,755.003,755.00-6.82%35,4002.16
Oct 23, 20263,940.004,030.003,785.004,030.004,030.00+1.13%30,3001.88
Oct 22, 20264,095.004,150.003,985.003,985.003,985.00-2.33%17,7001.09
Oct 21, 20264,010.004,095.004,010.004,080.004,080.00+1.75%8,8000.54
Oct 20, 20264,085.004,085.003,980.004,010.004,010.00-1.84%17,4001.07
Oct 19, 20264,030.004,120.004,020.004,085.004,085.00-0.97%16,0000.98
Oct 16, 20263,915.004,140.003,885.004,125.004,125.00+7.14%33,7002.10
Oct 15, 20263,945.003,945.003,835.003,850.003,850.00-4.11%22,4001.43
Oct 14, 20264,020.004,050.003,910.004,015.004,015.000.00%21,3001.37
Oct 13, 20264,080.004,135.004,015.004,015.004,015.00-3.25%17,1001.11
Oct 12, 20264,150.004,150.003,955.004,150.004,150.000.00%00.00
Oct 09, 20263,970.004,150.003,955.004,150.004,150.00+3.23%20,6001.34
Oct 08, 20264,190.004,190.003,985.004,020.004,020.00-2.43%20,8001.36
Oct 07, 20264,220.004,290.004,120.004,120.004,120.00-2.72%19,5001.29
Oct 06, 20264,245.004,330.004,200.004,235.004,235.00+0.12%15,4001.02
Oct 05, 20264,205.004,315.004,185.004,230.004,230.00+1.08%14,2000.95
Oct 02, 20264,220.004,220.004,090.004,185.004,185.00-1.76%16,0001.07
Oct 01, 20264,365.004,365.004,225.004,260.004,260.00-1.96%7,3000.48
Sep 30, 20264,265.004,345.004,225.004,345.004,345.00+2.12%12,3000.80
Sep 29, 20264,195.004,260.004,140.004,255.004,255.00+2.53%15,0000.97
Sep 28, 20264,160.004,190.004,095.004,150.004,150.00+0.97%11,5000.74
Sep 25, 20264,130.004,130.004,040.004,110.004,110.00-0.48%5,2000.33
Sep 24, 20264,105.004,185.004,070.004,130.004,130.00+1.98%9,1000.58
Sep 23, 20264,050.004,095.004,040.004,050.004,050.000.00%00.00
Sep 22, 20264,060.004,095.004,040.004,050.004,050.000.00%00.00
Sep 21, 20264,060.004,095.004,040.004,050.004,050.000.00%00.00
Sep 18, 20264,060.004,095.004,040.004,050.004,050.00-0.98%2,7000.16
Sep 17, 20264,120.004,150.004,055.004,090.004,090.00+0.25%7,1000.41
Sep 16, 20264,220.004,220.004,080.004,080.004,080.00-3.32%10,6000.61
Sep 15, 20264,140.004,250.004,140.004,220.004,220.00+1.20%13,2000.76
Sep 14, 20264,035.004,200.004,035.004,170.004,170.00+1.71%11,0000.63
Sep 11, 20264,150.004,215.004,070.004,100.004,100.00-1.80%16,0000.91
Sep 10, 20264,165.004,190.004,110.004,175.004,175.00+0.36%12,5000.72
Sep 09, 20264,115.004,165.004,020.004,160.004,160.00+2.09%20,7001.20
Sep 08, 20264,055.004,125.004,015.004,075.004,075.00+0.49%17,4001.01
Sep 07, 20264,055.004,085.003,965.004,055.004,055.00+0.50%12,1000.70