Skip to main content
logo
ARE Holdings, Inc. (TYO:5857)
Japan flag Japan · Delayed Price · Currency is JPY
2,204.00
+13.00 (0.59%)
Oct 7, 2025, 3:30 PM JST

ARE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20252,208.002,212.002,191.002,191.00--23,400
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, 20252,165.002,197.002,158.002,197.002,157.001.48%339,700
Sep 25, 20252,178.002,185.002,161.002,165.002,125.58-0.60%232,800
Sep 24, 20252,175.002,198.002,155.002,178.002,138.350.55%318,700
Sep 22, 20252,156.002,181.002,148.002,166.002,126.560.88%182,100
Sep 19, 20252,144.002,156.002,133.002,147.002,107.910.28%350,600
Sep 18, 20252,160.002,164.002,123.002,141.002,102.02-0.97%236,800
Sep 17, 20252,214.002,214.002,156.002,162.002,122.64-1.82%285,800
Sep 16, 20252,189.002,219.002,189.002,202.002,161.910.78%298,700
Sep 12, 20252,186.002,201.002,171.002,185.002,145.220.55%427,700
Sep 11, 20252,157.002,203.002,142.002,173.002,133.440.23%427,700
Sep 10, 20252,193.002,196.002,158.002,168.002,128.53-1.99%293,200
Sep 9, 20252,200.002,249.002,190.002,212.002,171.731.79%534,700
Sep 8, 20252,170.002,179.002,153.002,173.002,133.440.60%221,100
Sep 5, 20252,125.002,167.002,123.002,160.002,120.671.69%315,800
Sep 4, 20252,129.002,149.002,117.002,124.002,085.330.52%293,000
Sep 3, 20252,092.002,130.002,085.002,113.002,074.531.98%394,300
Sep 2, 20252,090.002,107.002,072.002,072.002,034.28-0.34%225,500
Sep 1, 20252,050.002,079.002,040.002,079.002,041.141.17%253,200
Aug 29, 20252,035.002,058.002,029.002,055.002,017.580.34%162,600
Aug 28, 20252,042.002,049.002,036.002,048.002,010.71-0.15%227,700
Aug 27, 20252,045.002,053.002,038.002,051.002,013.650.74%232,900
Aug 26, 20252,039.002,039.002,007.002,036.001,998.920.25%219,300
Aug 25, 20252,015.002,042.002,015.002,031.001,994.020.79%278,400
Aug 22, 20252,004.002,021.001,998.002,015.001,978.310.90%236,600
Aug 21, 20252,010.002,016.001,996.001,997.001,960.63-0.20%143,600
Aug 20, 20252,000.002,012.001,991.002,001.001,964.560.10%204,500
Aug 19, 20251,982.002,009.001,981.001,999.001,962.600.96%328,300
Aug 18, 20251,944.001,981.001,936.001,980.001,943.942.64%392,600
Aug 15, 20251,947.001,947.001,914.001,929.001,893.87-0.92%183,800
Aug 14, 20251,931.001,949.001,927.001,947.001,911.550.83%302,600
Aug 13, 20251,925.001,932.001,918.001,931.001,895.840.36%270,400
Aug 12, 20251,920.001,933.001,911.001,924.001,888.960.52%388,600
Aug 8, 20251,890.001,917.001,889.001,914.001,879.150.95%374,000
Aug 7, 20251,896.001,896.001,878.001,896.001,861.47-342,800
Aug 6, 20251,865.001,898.001,864.001,896.001,861.472.21%309,000
Aug 5, 20251,842.001,863.001,835.001,855.001,821.221.09%405,600
Aug 4, 20251,819.001,838.001,814.001,835.001,801.580.94%502,600
Aug 1, 20251,789.001,826.001,785.001,818.001,784.891.56%928,600
Jul 31, 20251,851.001,886.001,786.001,790.001,757.40-9.18%2,986,700
Jul 30, 20251,970.001,972.001,946.001,971.001,935.110.72%345,700
Jul 29, 20251,951.001,963.001,940.001,957.001,921.36-0.25%300,700
Jul 28, 20251,981.001,988.001,952.001,962.001,926.27-0.91%341,500
Jul 25, 20251,978.001,997.001,966.001,980.001,943.940.05%265,700