Skip to main content
logo
ARE Holdings, Inc. (TYO:5857)
Japan flag Japan · Delayed Price · Currency is JPY
3,845.00
-305.00 (-7.35%)
Feb 13, 2026, 3:30 PM JST

ARE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20264,050.004,245.003,985.004,150.004,150.003.62%986,100
Feb 10, 20264,010.004,050.003,965.004,005.004,005.000.63%888,700
Feb 9, 20263,880.003,985.003,815.003,980.003,980.004.87%1,100,900
Feb 6, 20263,700.003,815.003,635.003,795.003,795.00-2.19%1,176,900
Feb 5, 20263,900.004,000.003,835.003,880.003,880.00-0.51%1,611,100
Feb 4, 20263,635.003,910.003,610.003,900.003,900.009.09%2,642,800
Feb 3, 20263,500.003,605.003,470.003,575.003,575.003.77%1,469,900
Feb 2, 20263,445.003,580.003,420.003,445.003,445.00-5.10%2,016,000
Jan 30, 20263,745.003,785.003,600.003,630.003,630.00-4.22%1,602,500
Jan 29, 20263,840.003,850.003,725.003,790.003,790.00-0.26%1,025,800
Jan 28, 20263,750.003,815.003,705.003,800.003,800.00-0.52%927,800
Jan 27, 20263,715.003,830.003,640.003,820.003,820.001.60%930,300
Jan 26, 20263,715.003,795.003,710.003,760.003,760.00-0.40%1,001,500
Jan 23, 20263,700.003,800.003,670.003,775.003,775.003.00%1,133,500
Jan 22, 20263,790.003,790.003,605.003,665.003,665.000.41%1,394,300
Jan 21, 20263,545.003,675.003,540.003,650.003,650.001.39%880,300
Jan 20, 20263,570.003,600.003,535.003,600.003,600.000.84%373,300
Jan 19, 20263,600.003,655.003,535.003,570.003,570.00-0.28%784,400
Jan 16, 20263,585.003,610.003,515.003,580.003,580.000.14%594,500
Jan 15, 20263,535.003,595.003,525.003,575.003,575.000.85%724,600
Jan 14, 20263,615.003,635.003,520.003,545.003,545.001.72%873,000
Jan 13, 20263,560.003,565.003,430.003,485.003,485.004.03%1,079,200
Jan 9, 20263,370.003,395.003,325.003,350.003,350.00-0.59%438,000
Jan 8, 20263,410.003,460.003,355.003,370.003,370.00-0.30%709,800
Jan 7, 20263,425.003,440.003,350.003,380.003,380.001.35%949,700
Jan 6, 20263,275.003,365.003,265.003,335.003,335.003.09%707,800
Jan 5, 20263,250.003,270.003,195.003,235.003,235.001.25%439,700
Dec 30, 20253,225.003,245.003,150.003,195.003,195.00-4.05%753,100
Dec 29, 20253,365.003,420.003,295.003,330.003,330.001.99%664,100
Dec 26, 20253,250.003,310.003,240.003,265.003,265.000.77%312,200
Dec 25, 20253,275.003,315.003,225.003,240.003,240.00-0.61%229,100
Dec 24, 20253,225.003,315.003,205.003,260.003,260.002.35%745,400
Dec 23, 20253,220.003,220.003,165.003,185.003,185.000.16%324,500
Dec 22, 20253,225.003,240.003,160.003,180.003,180.00-296,700
Dec 19, 20253,105.003,210.003,095.003,180.003,180.002.58%564,000
Dec 18, 20253,165.003,240.003,035.003,100.003,100.00-1.12%640,800
Dec 17, 20253,080.003,250.003,055.003,135.003,135.002.28%753,200
Dec 16, 20253,140.003,145.003,025.003,065.003,065.00-1.92%385,400
Dec 15, 20253,130.003,225.003,105.003,125.003,125.00-0.95%329,000
Dec 12, 20253,135.003,160.003,070.003,155.003,155.001.45%407,800
Dec 11, 20253,030.003,150.003,020.003,110.003,110.002.81%444,400
Dec 10, 20253,045.003,060.003,000.003,025.003,025.000.67%334,700
Dec 9, 20253,000.003,040.002,990.003,005.003,005.000.30%322,700
Dec 8, 20252,994.003,000.002,950.002,996.002,996.00-0.13%418,800
Dec 5, 20253,020.003,080.003,000.003,000.003,000.000.17%358,000
Dec 4, 20252,951.003,020.002,942.002,995.002,995.001.01%363,500
Dec 3, 20252,996.003,015.002,917.002,965.002,965.00-0.27%355,900
Dec 2, 20252,986.003,015.002,960.002,973.002,973.00-0.77%302,100
Dec 1, 20253,050.003,055.002,915.002,996.002,996.00-510,400
Nov 28, 20252,960.002,998.002,948.002,996.002,996.00-0.13%465,100