Skip to main content
logo
ARE Holdings, Inc. (TYO:5857)
Japan flag Japan · Delayed Price · Currency is JPY
3,045.00
+76.00 (2.56%)
Jul 14, 2026, 3:30 PM JST

ARE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20262,972.003,065.002,947.003,065.003,065.004.64%816,600
Jun 11, 20262,940.002,941.002,865.002,929.002,929.00-3.33%691,300
Jun 10, 20263,015.003,065.002,982.003,030.003,030.00-0.82%624,200
Jun 9, 20263,120.003,120.003,025.003,055.003,055.00-1.29%645,500
Jun 8, 20263,055.003,115.003,010.003,095.003,095.00-2.67%818,900
Jun 5, 20263,160.003,210.003,150.003,180.003,180.000.63%498,700
Jun 4, 20263,210.003,215.003,130.003,160.003,160.00-4.24%509,400
Jun 3, 20263,255.003,305.003,230.003,300.003,300.001.07%503,100
Jun 2, 20263,190.003,285.003,085.003,265.003,265.000.62%813,800
Jun 1, 20263,320.003,320.003,210.003,245.003,245.00-3.85%629,700
May 29, 20263,270.003,400.003,260.003,375.003,375.003.37%957,800
May 28, 20263,300.003,325.003,185.003,265.003,265.00-2.10%832,300
May 27, 20263,450.003,490.003,305.003,335.003,335.00-3.75%804,600
May 26, 20263,485.003,500.003,390.003,465.003,465.00-0.57%655,000
May 25, 20263,600.003,630.003,445.003,485.003,485.00-1.27%668,800
May 22, 20263,480.003,560.003,430.003,530.003,530.003.07%614,200
May 21, 20263,485.003,510.003,420.003,425.003,425.00-1.15%732,300
May 20, 20263,575.003,575.003,420.003,465.003,465.00-6.10%751,000
May 19, 20263,760.003,780.003,660.003,690.003,690.00-0.67%477,400
May 18, 20263,855.003,870.003,695.003,715.003,715.00-5.35%727,500
May 15, 20264,045.004,110.003,840.003,925.003,925.001.68%765,000
May 14, 20264,060.004,070.003,860.003,860.003,860.00-4.93%659,100
May 13, 20263,880.004,060.003,835.004,060.004,060.004.77%749,500
May 12, 20263,910.003,970.003,855.003,875.003,875.000.78%692,900
May 11, 20264,115.004,130.003,845.003,845.003,845.00-5.64%1,011,500
May 8, 20263,980.004,105.003,880.004,075.004,075.001.62%1,248,700
May 7, 20263,855.004,030.003,690.004,010.004,010.0014.41%2,068,300
May 1, 20263,575.003,575.003,485.003,505.003,505.00-0.71%626,400