ARE Holdings, Inc. (TYO:5857)
Japan · Delayed Price · Currency is JPY 3,090.00
+40.00 (1.31%)
Aug 4, 2026, 3:30 PM JST
ARE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3,060.00 | 3,115.00 | 3,025.00 | 3,090.00 | - | 1.31% | 254,700 |
| Aug 3, 2026 | 3,040.00 | 3,080.00 | 2,964.00 | 3,050.00 | 3,050.00 | -1.45% | 700,000 |
| Jul 31, 2026 | 3,050.00 | 3,145.00 | 3,015.00 | 3,095.00 | 3,095.00 | 3.62% | 604,500 |
| Jul 30, 2026 | 2,992.00 | 3,030.00 | 2,965.00 | 2,987.00 | 2,987.00 | -0.20% | 602,000 |
| Jul 29, 2026 | 3,085.00 | 3,090.00 | 2,947.00 | 2,993.00 | 2,993.00 | -2.03% | 832,600 |
| Jul 28, 2026 | 3,125.00 | 3,130.00 | 3,005.00 | 3,055.00 | 3,055.00 | -2.24% | 605,800 |
| Jul 27, 2026 | 3,150.00 | 3,150.00 | 3,075.00 | 3,125.00 | 3,125.00 | 1.46% | 494,300 |
| Jul 24, 2026 | 3,095.00 | 3,100.00 | 3,060.00 | 3,080.00 | 3,080.00 | -2.53% | 543,900 |
| Jul 23, 2026 | 3,110.00 | 3,160.00 | 3,100.00 | 3,160.00 | 3,160.00 | 3.10% | 575,000 |
| Jul 22, 2026 | 3,080.00 | 3,110.00 | 3,035.00 | 3,065.00 | 3,065.00 | 1.16% | 510,900 |
| Jul 21, 2026 | 2,971.00 | 3,040.00 | 2,946.00 | 3,030.00 | 3,030.00 | 3.24% | 645,100 |
| Jul 17, 2026 | 3,000.00 | 3,025.00 | 2,863.00 | 2,935.00 | 2,935.00 | -4.24% | 955,100 |
| Jul 16, 2026 | 3,085.00 | 3,110.00 | 3,045.00 | 3,065.00 | 3,065.00 | -0.65% | 468,100 |
| Jul 15, 2026 | 3,085.00 | 3,130.00 | 3,030.00 | 3,085.00 | 3,085.00 | 1.31% | 710,200 |
| Jul 14, 2026 | 2,970.00 | 3,045.00 | 2,949.00 | 3,045.00 | 3,045.00 | 2.56% | 711,900 |
| Jul 13, 2026 | 2,978.00 | 3,015.00 | 2,938.00 | 2,969.00 | 2,969.00 | 0.54% | 742,200 |
| Jul 10, 2026 | 2,982.00 | 2,998.00 | 2,930.00 | 2,953.00 | 2,953.00 | - | 723,700 |
| Jul 9, 2026 | 2,950.00 | 2,964.00 | 2,924.00 | 2,953.00 | 2,953.00 | -0.47% | 555,800 |
| Jul 8, 2026 | 2,980.00 | 3,025.00 | 2,967.00 | 2,967.00 | 2,967.00 | -1.26% | 675,200 |
| Jul 7, 2026 | 3,060.00 | 3,090.00 | 3,000.00 | 3,005.00 | 3,005.00 | -2.59% | 569,700 |
| Jul 6, 2026 | 3,070.00 | 3,130.00 | 3,055.00 | 3,085.00 | 3,085.00 | 1.65% | 490,700 |
| Jul 3, 2026 | 2,984.00 | 3,045.00 | 2,951.00 | 3,035.00 | 3,035.00 | 2.53% | 612,300 |
| Jul 2, 2026 | 2,950.00 | 2,994.00 | 2,921.00 | 2,960.00 | 2,960.00 | 1.58% | 670,200 |
| Jul 1, 2026 | 2,930.00 | 2,979.00 | 2,907.00 | 2,914.00 | 2,914.00 | -0.44% | 656,200 |
| Jun 30, 2026 | 2,933.00 | 2,966.00 | 2,907.00 | 2,927.00 | 2,927.00 | -0.81% | 638,400 |
| Jun 29, 2026 | 2,947.00 | 2,954.00 | 2,880.00 | 2,951.00 | 2,951.00 | 1.23% | 621,000 |
| Jun 26, 2026 | 2,860.00 | 2,920.00 | 2,838.00 | 2,915.00 | 2,915.00 | 1.92% | 1,000,700 |
| Jun 25, 2026 | 3,115.00 | 3,120.00 | 2,860.00 | 2,860.00 | 2,860.00 | -7.44% | 1,369,600 |
| Jun 24, 2026 | 3,140.00 | 3,205.00 | 3,060.00 | 3,090.00 | 3,090.00 | -0.48% | 827,200 |
| Jun 23, 2026 | 3,240.00 | 3,240.00 | 3,100.00 | 3,105.00 | 3,105.00 | -4.02% | 436,200 |
| Jun 22, 2026 | 3,205.00 | 3,245.00 | 3,190.00 | 3,235.00 | 3,235.00 | 0.94% | 290,700 |
| Jun 19, 2026 | 3,160.00 | 3,220.00 | 3,150.00 | 3,205.00 | 3,205.00 | 0.47% | 809,400 |
| Jun 18, 2026 | 3,240.00 | 3,265.00 | 3,175.00 | 3,190.00 | 3,190.00 | -3.48% | 582,400 |
| Jun 17, 2026 | 3,205.00 | 3,320.00 | 3,190.00 | 3,305.00 | 3,305.00 | 3.93% | 574,600 |
| Jun 16, 2026 | 3,220.00 | 3,245.00 | 3,155.00 | 3,180.00 | 3,180.00 | -1.09% | 405,000 |
| Jun 15, 2026 | 3,150.00 | 3,240.00 | 3,135.00 | 3,215.00 | 3,215.00 | 4.89% | 525,000 |
| Jun 12, 2026 | 2,972.00 | 3,065.00 | 2,947.00 | 3,065.00 | 3,065.00 | 4.64% | 816,600 |
| Jun 11, 2026 | 2,940.00 | 2,941.00 | 2,865.00 | 2,929.00 | 2,929.00 | -3.33% | 691,300 |
| Jun 10, 2026 | 3,015.00 | 3,065.00 | 2,982.00 | 3,030.00 | 3,030.00 | -0.82% | 624,200 |
| Jun 9, 2026 | 3,120.00 | 3,120.00 | 3,025.00 | 3,055.00 | 3,055.00 | -1.29% | 645,500 |
| Jun 8, 2026 | 3,055.00 | 3,115.00 | 3,010.00 | 3,095.00 | 3,095.00 | -2.67% | 818,900 |
| Jun 5, 2026 | 3,160.00 | 3,210.00 | 3,150.00 | 3,180.00 | 3,180.00 | 0.63% | 498,700 |
| Jun 4, 2026 | 3,210.00 | 3,215.00 | 3,130.00 | 3,160.00 | 3,160.00 | -4.24% | 509,400 |
| Jun 3, 2026 | 3,255.00 | 3,305.00 | 3,230.00 | 3,300.00 | 3,300.00 | 1.07% | 503,100 |
| Jun 2, 2026 | 3,190.00 | 3,285.00 | 3,085.00 | 3,265.00 | 3,265.00 | 0.62% | 813,800 |
| Jun 1, 2026 | 3,320.00 | 3,320.00 | 3,210.00 | 3,245.00 | 3,245.00 | -3.85% | 629,700 |
| May 29, 2026 | 3,270.00 | 3,400.00 | 3,260.00 | 3,375.00 | 3,375.00 | 3.37% | 957,800 |
| May 28, 2026 | 3,300.00 | 3,325.00 | 3,185.00 | 3,265.00 | 3,265.00 | -2.10% | 832,300 |
| May 27, 2026 | 3,450.00 | 3,490.00 | 3,305.00 | 3,335.00 | 3,335.00 | -3.75% | 804,600 |
| May 26, 2026 | 3,485.00 | 3,500.00 | 3,390.00 | 3,465.00 | 3,465.00 | -0.57% | 655,000 |