Skip to main content
logo
ARE Holdings, Inc. (TYO:5857)
Japan flag Japan · Delayed Price · Currency is JPY
3,970.00
+250.00 (6.72%)
Apr 21, 2026, 10:34 AM JST

ARE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,315.003,425.003,315.003,420.003,420.00-4.20%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
Mar 16, 20263,775.003,795.003,605.003,680.003,613.00-4.29%677,600
Mar 13, 20263,770.003,905.003,770.003,845.003,774.99-1.03%446,800
Mar 12, 20263,945.003,990.003,860.003,885.003,814.26-3.72%498,500
Mar 11, 20264,020.004,105.004,000.004,035.003,961.532.80%544,400
Mar 10, 20263,910.004,015.003,860.003,925.003,853.543.02%687,500
Mar 9, 20263,815.003,875.003,685.003,810.003,740.63-6.96%1,023,100
Mar 6, 20263,865.004,125.003,865.004,095.004,020.442.25%801,800
Mar 5, 20264,210.004,280.003,970.004,005.003,932.080.25%1,064,400
Mar 4, 20264,170.004,290.003,920.003,995.003,922.26-8.69%1,751,000
Mar 3, 20264,650.004,670.004,365.004,375.004,295.34-7.11%1,419,000
Mar 2, 20264,605.004,720.004,490.004,710.004,624.243.40%1,023,100
Feb 27, 20264,360.004,645.004,345.004,555.004,472.074.11%1,070,700
Feb 26, 20264,420.004,525.004,320.004,375.004,295.341.39%875,300
Feb 25, 20264,310.004,335.004,220.004,315.004,236.441.41%653,000
Feb 24, 20264,290.004,370.004,235.004,255.004,177.530.24%915,400
Feb 20, 20264,135.004,250.004,090.004,245.004,167.711.43%815,200
Feb 19, 20264,070.004,185.004,025.004,185.004,108.803.59%655,300
Feb 18, 20263,925.004,045.003,900.004,040.003,966.444.39%678,800
Feb 17, 20263,935.003,970.003,865.003,870.003,799.54-1.78%770,700
Feb 16, 20263,950.003,985.003,855.003,940.003,868.262.47%703,300
Feb 13, 20264,070.004,070.003,840.003,845.003,774.99-7.35%1,199,800
Feb 12, 20264,050.004,245.003,985.004,150.004,074.443.62%986,100
Feb 10, 20264,010.004,050.003,965.004,005.003,932.080.63%888,700
Feb 9, 20263,880.003,985.003,815.003,980.003,907.544.87%1,100,900
Feb 6, 20263,700.003,815.003,635.003,795.003,725.90-2.19%1,176,900
Feb 5, 20263,900.004,000.003,835.003,880.003,809.36-0.51%1,611,100