ARE Holdings, Inc. (TYO:5857)
Japan · Delayed Price · Currency is JPY 3,630.00
+65.00 (1.82%)
Sep 16, 2026, 1:09 PM JST
ARE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3,565.00 | 3,615.00 | 3,555.00 | 3,580.00 | - | 0.42% | 179,500 |
| Sep 15, 2026 | 3,540.00 | 3,585.00 | 3,510.00 | 3,565.00 | 3,565.00 | -0.56% | 303,300 |
| Sep 14, 2026 | 3,520.00 | 3,590.00 | 3,490.00 | 3,585.00 | 3,585.00 | 0.84% | 335,400 |
| Sep 11, 2026 | 3,590.00 | 3,590.00 | 3,520.00 | 3,555.00 | 3,555.00 | -4.56% | 535,800 |
| Sep 10, 2026 | 3,720.00 | 3,725.00 | 3,660.00 | 3,725.00 | 3,725.00 | -0.67% | 397,500 |
| Sep 9, 2026 | 3,675.00 | 3,750.00 | 3,670.00 | 3,750.00 | 3,750.00 | 2.04% | 600,900 |
| Sep 8, 2026 | 3,740.00 | 3,835.00 | 3,675.00 | 3,675.00 | 3,675.00 | -2.26% | 514,800 |
| Sep 7, 2026 | 3,820.00 | 3,860.00 | 3,745.00 | 3,760.00 | 3,760.00 | -1.31% | 613,100 |
| Sep 4, 2026 | 3,895.00 | 3,900.00 | 3,770.00 | 3,810.00 | 3,810.00 | -0.39% | 519,400 |
| Sep 3, 2026 | 3,845.00 | 3,895.00 | 3,815.00 | 3,825.00 | 3,825.00 | 1.32% | 590,500 |
| Sep 2, 2026 | 3,955.00 | 3,985.00 | 3,775.00 | 3,775.00 | 3,775.00 | -7.70% | 903,100 |
| Sep 1, 2026 | 3,950.00 | 4,140.00 | 3,925.00 | 4,090.00 | 4,090.00 | 3.54% | 703,300 |
| Aug 31, 2026 | 3,990.00 | 4,020.00 | 3,915.00 | 3,950.00 | 3,950.00 | -5.16% | 1,146,400 |
| Aug 28, 2026 | 4,015.00 | 4,280.00 | 4,005.00 | 4,165.00 | 4,165.00 | 3.48% | 1,288,500 |
| Aug 27, 2026 | 3,980.00 | 4,030.00 | 3,935.00 | 4,025.00 | 4,025.00 | -0.62% | 648,900 |
| Aug 26, 2026 | 4,030.00 | 4,125.00 | 4,010.00 | 4,050.00 | 4,050.00 | 1.00% | 801,600 |
| Aug 25, 2026 | 4,000.00 | 4,090.00 | 3,975.00 | 4,010.00 | 4,010.00 | 0.88% | 952,400 |
| Aug 24, 2026 | 4,050.00 | 4,100.00 | 3,945.00 | 3,975.00 | 3,975.00 | 1.66% | 1,213,100 |
| Aug 21, 2026 | 3,800.00 | 3,945.00 | 3,800.00 | 3,910.00 | 3,910.00 | 4.13% | 1,296,300 |
| Aug 20, 2026 | 3,645.00 | 3,765.00 | 3,640.00 | 3,755.00 | 3,755.00 | 7.13% | 906,300 |
| Aug 19, 2026 | 3,500.00 | 3,570.00 | 3,450.00 | 3,505.00 | 3,505.00 | -1.68% | 521,500 |
| Aug 18, 2026 | 3,640.00 | 3,720.00 | 3,550.00 | 3,565.00 | 3,565.00 | -1.79% | 872,500 |
| Aug 17, 2026 | 3,670.00 | 3,770.00 | 3,615.00 | 3,630.00 | 3,630.00 | - | 450,500 |
| Aug 14, 2026 | 3,650.00 | 3,690.00 | 3,595.00 | 3,630.00 | 3,630.00 | -2.42% | 724,000 |
| Aug 13, 2026 | 3,665.00 | 3,780.00 | 3,665.00 | 3,720.00 | 3,720.00 | 1.64% | 974,400 |
| Aug 12, 2026 | 3,635.00 | 3,765.00 | 3,605.00 | 3,660.00 | 3,660.00 | 0.97% | 1,165,400 |
| Aug 10, 2026 | 3,575.00 | 3,680.00 | 3,560.00 | 3,625.00 | 3,625.00 | 4.47% | 972,500 |
| Aug 7, 2026 | 3,480.00 | 3,565.00 | 3,465.00 | 3,470.00 | 3,470.00 | 0.29% | 677,000 |
| Aug 6, 2026 | 3,385.00 | 3,515.00 | 3,380.00 | 3,460.00 | 3,460.00 | 5.17% | 1,265,700 |
| Aug 5, 2026 | 3,160.00 | 3,305.00 | 3,160.00 | 3,290.00 | 3,290.00 | 6.47% | 1,366,700 |
| Aug 4, 2026 | 3,060.00 | 3,125.00 | 3,025.00 | 3,090.00 | 3,090.00 | 1.31% | 640,900 |
| 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 |