Skip to main content
logo
ARE Holdings, Inc. (TYO:5857)
Japan flag Japan · Delayed Price · Currency is JPY
4,010.00
+35.00 (0.88%)
Aug 25, 2026, 3:30 PM JST

ARE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20264,000.004,090.003,975.004,010.004,010.000.88%952,400
Aug 24, 20264,050.004,100.003,945.003,975.003,975.001.66%1,213,100
Aug 21, 20263,800.003,945.003,800.003,910.003,910.004.13%1,296,300
Aug 20, 20263,645.003,765.003,640.003,755.003,755.007.13%906,300
Aug 19, 20263,500.003,570.003,450.003,505.003,505.00-1.68%521,500
Aug 18, 20263,640.003,720.003,550.003,565.003,565.00-1.79%872,500
Aug 17, 20263,670.003,770.003,615.003,630.003,630.00-450,500
Aug 14, 20263,650.003,690.003,595.003,630.003,630.00-2.42%724,000
Aug 13, 20263,665.003,780.003,665.003,720.003,720.001.64%974,400
Aug 12, 20263,635.003,765.003,605.003,660.003,660.000.97%1,165,400
Aug 10, 20263,575.003,680.003,560.003,625.003,625.004.47%972,500
Aug 7, 20263,480.003,565.003,465.003,470.003,470.000.29%677,000
Aug 6, 20263,385.003,515.003,380.003,460.003,460.005.17%1,265,700
Aug 5, 20263,160.003,305.003,160.003,290.003,290.006.47%1,366,700
Aug 4, 20263,060.003,125.003,025.003,090.003,090.001.31%640,900
Aug 3, 20263,040.003,080.002,964.003,050.003,050.00-1.45%700,000
Jul 31, 20263,050.003,145.003,015.003,095.003,095.003.62%604,500
Jul 30, 20262,992.003,030.002,965.002,987.002,987.00-0.20%602,000
Jul 29, 20263,085.003,090.002,947.002,993.002,993.00-2.03%832,600
Jul 28, 20263,125.003,130.003,005.003,055.003,055.00-2.24%605,800
Jul 27, 20263,150.003,150.003,075.003,125.003,125.001.46%494,300
Jul 24, 20263,095.003,100.003,060.003,080.003,080.00-2.53%543,900
Jul 23, 20263,110.003,160.003,100.003,160.003,160.003.10%575,000
Jul 22, 20263,080.003,110.003,035.003,065.003,065.001.16%510,900
Jul 21, 20262,971.003,040.002,946.003,030.003,030.003.24%645,100
Jul 17, 20263,000.003,025.002,863.002,935.002,935.00-4.24%955,100
Jul 16, 20263,085.003,110.003,045.003,065.003,065.00-0.65%468,100
Jul 15, 20263,085.003,130.003,030.003,085.003,085.001.31%710,200
Jul 14, 20262,970.003,045.002,949.003,045.003,045.002.56%711,900
Jul 13, 20262,978.003,015.002,938.002,969.002,969.000.54%742,200
Jul 10, 20262,982.002,998.002,930.002,953.002,953.00-723,700
Jul 9, 20262,950.002,964.002,924.002,953.002,953.00-0.47%555,800
Jul 8, 20262,980.003,025.002,967.002,967.002,967.00-1.26%675,200
Jul 7, 20263,060.003,090.003,000.003,005.003,005.00-2.59%569,700
Jul 6, 20263,070.003,130.003,055.003,085.003,085.001.65%490,700
Jul 3, 20262,984.003,045.002,951.003,035.003,035.002.53%612,300
Jul 2, 20262,950.002,994.002,921.002,960.002,960.001.58%670,200
Jul 1, 20262,930.002,979.002,907.002,914.002,914.00-0.44%656,200
Jun 30, 20262,933.002,966.002,907.002,927.002,927.00-0.81%638,400
Jun 29, 20262,947.002,954.002,880.002,951.002,951.001.23%621,000
Jun 26, 20262,860.002,920.002,838.002,915.002,915.001.92%1,000,700
Jun 25, 20263,115.003,120.002,860.002,860.002,860.00-7.44%1,369,600
Jun 24, 20263,140.003,205.003,060.003,090.003,090.00-0.48%827,200
Jun 23, 20263,240.003,240.003,100.003,105.003,105.00-4.02%436,200
Jun 22, 20263,205.003,245.003,190.003,235.003,235.000.94%290,700
Jun 19, 20263,160.003,220.003,150.003,205.003,205.000.47%809,400
Jun 18, 20263,240.003,265.003,175.003,190.003,190.00-3.48%582,400
Jun 17, 20263,205.003,320.003,190.003,305.003,305.003.93%574,600
Jun 16, 20263,220.003,245.003,155.003,180.003,180.00-1.09%405,000
Jun 15, 20263,150.003,240.003,135.003,215.003,215.004.89%525,000