Skip to main content
logo
ARE Holdings, Inc. (TYO:5857)
Japan flag Japan · Delayed Price · Currency is JPY
4,005.00
+10.00 (0.25%)
Mar 5, 2026, 3:30 PM JST

ARE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,210.004,280.004,210.004,260.00-6.63%194,700
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
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