Skip to main content
logo
ARE Holdings, Inc. (TYO:5857)
Japan flag Japan · Delayed Price · Currency is JPY
3,590.00
+75.00 (2.13%)
Oct 6, 2026, 3:30 PM JST

ARE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20263,555.003,615.003,525.003,590.003,590.002.13%454,900
Oct 5, 20263,535.003,535.003,460.003,515.003,515.001.74%415,800
Oct 2, 20263,515.003,550.003,455.003,455.003,455.00-2.40%470,400
Oct 1, 20263,610.003,610.003,495.003,540.003,540.00-1.94%607,200
Sep 30, 20263,585.003,640.003,570.003,610.003,610.002.41%646,200
Sep 29, 20263,550.003,550.003,490.003,525.003,525.00-1.54%422,500
Sep 28, 20263,670.003,690.003,635.003,645.003,580.00-0.41%509,000
Sep 25, 20263,660.003,705.003,650.003,660.003,594.73-0.27%582,800
Sep 24, 20263,710.003,725.003,660.003,670.003,604.55-0.94%602,100
Sep 18, 20263,685.003,745.003,655.003,705.003,638.932.07%787,000
Sep 17, 20263,670.003,685.003,590.003,630.003,565.27-0.82%534,400
Sep 16, 20263,540.003,675.003,540.003,660.003,594.732.66%438,100
Sep 15, 20263,540.003,585.003,510.003,565.003,501.43-0.56%303,300
Sep 14, 20263,520.003,590.003,490.003,585.003,521.070.84%335,400
Sep 11, 20263,590.003,590.003,520.003,555.003,491.60-4.56%535,800
Sep 10, 20263,720.003,725.003,660.003,725.003,658.57-0.67%397,500
Sep 9, 20263,675.003,750.003,670.003,750.003,683.132.04%600,900
Sep 8, 20263,740.003,835.003,675.003,675.003,609.47-2.26%514,800
Sep 7, 20263,820.003,860.003,745.003,760.003,692.95-1.31%613,100
Sep 4, 20263,895.003,900.003,770.003,810.003,742.06-0.39%519,400
Sep 3, 20263,845.003,895.003,815.003,825.003,756.791.32%590,500
Sep 2, 20263,955.003,985.003,775.003,775.003,707.68-7.70%903,100
Sep 1, 20263,950.004,140.003,925.004,090.004,017.063.54%703,300
Aug 31, 20263,990.004,020.003,915.003,950.003,879.56-5.16%1,146,400
Aug 28, 20264,015.004,280.004,005.004,165.004,090.733.48%1,288,500
Aug 27, 20263,980.004,030.003,935.004,025.003,953.22-0.62%648,900
Aug 26, 20264,030.004,125.004,010.004,050.003,977.781.00%801,600
Aug 25, 20264,000.004,090.003,975.004,010.003,938.490.88%952,400
Aug 24, 20264,050.004,100.003,945.003,975.003,904.121.66%1,213,100
Aug 21, 20263,800.003,945.003,800.003,910.003,840.274.13%1,296,300
Aug 20, 20263,645.003,765.003,640.003,755.003,688.047.13%906,300
Aug 19, 20263,500.003,570.003,450.003,505.003,442.50-1.68%521,500
Aug 18, 20263,640.003,720.003,550.003,565.003,501.43-1.79%872,500
Aug 17, 20263,670.003,770.003,615.003,630.003,565.27-450,500
Aug 14, 20263,650.003,690.003,595.003,630.003,565.27-2.42%724,000
Aug 13, 20263,665.003,780.003,665.003,720.003,653.661.64%974,400
Aug 12, 20263,635.003,765.003,605.003,660.003,594.730.97%1,165,400
Aug 10, 20263,575.003,680.003,560.003,625.003,560.364.47%972,500
Aug 7, 20263,480.003,565.003,465.003,470.003,408.120.29%677,000
Aug 6, 20263,385.003,515.003,380.003,460.003,398.305.17%1,265,700
Aug 5, 20263,160.003,305.003,160.003,290.003,231.336.47%1,366,700
Aug 4, 20263,060.003,125.003,025.003,090.003,034.901.31%640,900
Aug 3, 20263,040.003,080.002,964.003,050.002,995.61-1.45%700,000
Jul 31, 20263,050.003,145.003,015.003,095.003,039.813.62%604,500
Jul 30, 20262,992.003,030.002,965.002,987.002,933.73-0.20%602,000
Jul 29, 20263,085.003,090.002,947.002,993.002,939.63-2.03%832,600
Jul 28, 20263,125.003,130.003,005.003,055.003,000.52-2.24%605,800
Jul 27, 20263,150.003,150.003,075.003,125.003,069.271.46%494,300
Jul 24, 20263,095.003,100.003,060.003,080.003,025.08-2.53%543,900
Jul 23, 20263,110.003,160.003,100.003,160.003,103.653.10%575,000