Skip to main content
logo
ARE Holdings, Inc. (TYO:5857)
Japan flag Japan · Delayed Price · Currency is JPY
3,245.00
-130.00 (-3.85%)
Jun 1, 2026, 3:30 PM JST

ARE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20263,320.003,320.003,210.003,245.00--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
Apr 30, 20263,580.003,600.003,470.003,530.003,530.00-3.16%599,500
Apr 28, 20263,675.003,685.003,610.003,645.003,645.000.28%851,400
Apr 27, 20263,615.003,675.003,555.003,635.003,635.00-0.27%381,200
Apr 24, 20263,670.003,710.003,625.003,645.003,645.00-0.55%405,800
Apr 23, 20263,780.003,790.003,640.003,665.003,665.00-3.43%727,500
Apr 22, 20263,925.003,935.003,755.003,795.003,795.00-5.01%709,700
Apr 21, 20263,930.004,045.003,925.003,995.003,995.007.39%1,034,000
Apr 20, 20263,835.003,835.003,720.003,720.003,720.00-2.11%319,500
Apr 17, 20263,845.003,865.003,775.003,800.003,800.00-1.55%353,500
Apr 16, 20263,775.003,875.003,735.003,860.003,860.002.93%459,100
Apr 15, 20263,850.003,870.003,730.003,750.003,750.00-0.79%460,500
Apr 14, 20263,750.003,780.003,710.003,780.003,780.001.61%311,700
Apr 13, 20263,655.003,720.003,650.003,720.003,720.000.81%335,200
Apr 10, 20263,795.003,805.003,670.003,690.003,690.00-1.73%411,800
Apr 9, 20263,760.003,790.003,690.003,755.003,755.00-0.79%625,000
Apr 8, 20263,735.003,805.003,715.003,785.003,785.005.29%650,100
Apr 7, 20263,580.003,620.003,550.003,595.003,595.000.42%270,600
Apr 6, 20263,590.003,610.003,540.003,580.003,580.00-0.28%284,400
Apr 3, 20263,550.003,615.003,535.003,590.003,590.003.16%331,400
Apr 2, 20263,605.003,700.003,455.003,480.003,480.00-1.56%691,200
Apr 1, 20263,500.003,535.003,440.003,535.003,535.005.37%449,300
Mar 31, 20263,325.003,445.003,315.003,355.003,355.00-1.90%652,300
Mar 30, 20263,315.003,425.003,315.003,420.003,420.00-2.43%760,800
Mar 27, 20263,490.003,600.003,465.003,570.003,505.001.56%567,100
Mar 26, 20263,600.003,610.003,470.003,515.003,451.00-1.68%431,000
Mar 25, 20263,600.003,620.003,545.003,575.003,509.913.92%524,600
Mar 24, 20263,485.003,485.003,355.003,440.003,377.372.69%619,800
Mar 23, 20263,405.003,425.003,265.003,350.003,289.01-7.07%1,306,600
Mar 19, 20263,690.003,720.003,600.003,605.003,539.36-6.73%711,200
Mar 18, 20263,795.003,870.003,790.003,865.003,794.634.88%403,300
Mar 17, 20263,750.003,765.003,665.003,685.003,617.910.14%398,600