Skip to main content
logo
ARE Holdings, Inc. (TYO:5857)
Japan flag Japan · Delayed Price · Currency is JPY
3,570.00
+55.00 (1.56%)
At close: Mar 27, 2026

ARE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,490.003,600.003,465.003,570.003,570.001.56%567,100
Mar 26, 20263,600.003,610.003,470.003,515.003,515.00-1.68%431,000
Mar 25, 20263,600.003,620.003,545.003,575.003,575.003.92%524,600
Mar 24, 20263,485.003,485.003,355.003,440.003,440.002.69%619,800
Mar 23, 20263,405.003,425.003,265.003,350.003,350.00-7.07%1,306,600
Mar 19, 20263,690.003,720.003,600.003,605.003,605.00-6.73%711,200
Mar 18, 20263,795.003,870.003,790.003,865.003,865.004.88%403,300
Mar 17, 20263,750.003,765.003,665.003,685.003,685.000.14%398,600
Mar 16, 20263,775.003,795.003,605.003,680.003,680.00-4.29%677,600
Mar 13, 20263,770.003,905.003,770.003,845.003,845.00-1.03%446,800
Mar 12, 20263,945.003,990.003,860.003,885.003,885.00-3.72%498,500
Mar 11, 20264,020.004,105.004,000.004,035.004,035.002.80%544,400
Mar 10, 20263,910.004,015.003,860.003,925.003,925.003.02%687,500
Mar 9, 20263,815.003,875.003,685.003,810.003,810.00-6.96%1,023,100
Mar 6, 20263,865.004,125.003,865.004,095.004,095.002.25%801,800
Mar 5, 20264,210.004,280.003,970.004,005.004,005.000.25%1,064,400
Mar 4, 20264,170.004,290.003,920.003,995.003,995.00-8.69%1,751,000
Mar 3, 20264,650.004,670.004,365.004,375.004,375.00-7.11%1,419,000
Mar 2, 20264,605.004,720.004,490.004,710.004,710.003.40%1,023,100
Feb 27, 20264,360.004,645.004,345.004,555.004,555.004.11%1,070,700
Feb 26, 20264,420.004,525.004,320.004,375.004,375.001.39%875,300
Feb 25, 20264,310.004,335.004,220.004,315.004,315.001.41%653,000
Feb 24, 20264,290.004,370.004,235.004,255.004,255.000.24%915,400
Feb 20, 20264,135.004,250.004,090.004,245.004,245.001.43%815,200
Feb 19, 20264,070.004,185.004,025.004,185.004,185.003.59%655,300
Feb 18, 20263,925.004,045.003,900.004,040.004,040.004.39%678,800
Feb 17, 20263,935.003,970.003,865.003,870.003,870.00-1.78%770,700
Feb 16, 20263,950.003,985.003,855.003,940.003,940.002.47%703,300
Feb 13, 20264,070.004,070.003,840.003,845.003,845.00-7.35%1,199,800
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