Skip to main content
logo
ARE Holdings, Inc. (TYO:5857)
Japan flag Japan · Delayed Price · Currency is JPY
3,000.00
+5.00 (0.17%)
At close: Dec 5, 2025

ARE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 27, 20252,926.003,030.002,899.003,000.003,000.003.52%663,300
Nov 26, 20252,858.002,903.002,834.002,898.002,898.001.40%481,900
Nov 25, 20252,800.002,885.002,800.002,858.002,858.003.40%506,800
Nov 21, 20252,751.002,850.002,745.002,764.002,764.00-0.65%504,900
Nov 20, 20252,802.002,820.002,752.002,782.002,782.000.72%350,100
Nov 19, 20252,778.002,789.002,727.002,762.002,762.00-0.36%393,600
Nov 18, 20252,856.002,869.002,743.002,772.002,772.00-3.41%421,000
Nov 17, 20252,912.002,935.002,844.002,870.002,870.000.81%434,900
Nov 14, 20252,790.002,873.002,774.002,847.002,847.000.42%474,800
Nov 13, 20252,805.002,896.002,800.002,835.002,835.001.47%457,400
Nov 12, 20252,720.002,805.002,698.002,794.002,794.003.06%442,700
Nov 11, 20252,681.002,711.002,661.002,711.002,711.001.46%453,000
Nov 10, 20252,656.002,695.002,639.002,672.002,672.001.25%404,900
Nov 7, 20252,655.002,695.002,606.002,639.002,639.000.50%696,700
Nov 6, 20252,529.002,653.002,524.002,626.002,626.002.58%785,400
Nov 5, 20252,530.002,594.002,527.002,560.002,560.00-0.35%787,000
Nov 4, 20252,470.002,599.002,457.002,569.002,569.004.77%926,300
Oct 31, 20252,426.002,479.002,425.002,452.002,452.00-0.97%832,600
Oct 30, 20252,600.002,615.002,440.002,476.002,476.007.89%1,723,700
Oct 29, 20252,246.002,309.002,206.002,295.002,295.003.47%696,800
Oct 28, 20252,301.002,301.002,217.002,218.002,218.00-4.02%374,500
Oct 27, 20252,315.002,326.002,294.002,311.002,311.001.05%321,300
Oct 24, 20252,295.002,297.002,263.002,287.002,287.00-243,700
Oct 23, 20252,250.002,297.002,229.002,287.002,287.000.97%398,800
Oct 22, 20252,238.002,273.002,232.002,265.002,265.00-0.88%448,000
Oct 21, 20252,336.002,339.002,271.002,285.002,285.00-1.64%457,200
Oct 20, 20252,345.002,365.002,313.002,323.002,323.00-1.06%414,200
Oct 17, 20252,305.002,386.002,295.002,348.002,348.002.71%637,100
Oct 16, 20252,280.002,307.002,272.002,286.002,286.000.35%302,200
Oct 15, 20252,217.002,278.002,215.002,278.002,278.003.31%337,000
Oct 14, 20252,181.002,264.002,180.002,205.002,205.00-496,200
Oct 10, 20252,251.002,265.002,204.002,205.002,205.00-3.42%304,900
Oct 9, 20252,254.002,291.002,242.002,283.002,283.001.56%377,100
Oct 8, 20252,210.002,254.002,207.002,248.002,248.002.00%364,700
Oct 7, 20252,208.002,230.002,178.002,204.002,204.000.59%325,900
Oct 6, 20252,180.002,205.002,167.002,191.002,191.002.14%423,500
Oct 3, 20252,136.002,155.002,128.002,145.002,145.00-0.33%281,900
Oct 2, 20252,095.002,166.002,090.002,152.002,152.003.46%299,700
Oct 1, 20252,126.002,131.002,072.002,080.002,080.00-3.21%307,100
Sep 30, 20252,149.002,158.002,126.002,149.002,149.00-230,600
Sep 29, 20252,158.002,164.002,131.002,149.002,149.00-2.18%352,100
Sep 26, 20252,165.002,197.002,158.002,197.002,137.001.48%339,700
Sep 25, 20252,178.002,185.002,161.002,165.002,105.87-0.60%232,800
Sep 24, 20252,175.002,198.002,155.002,178.002,118.520.55%318,700