Skip to main content
ARE Holdings, Inc. (TYO:5857)
Japan flag Japan · Delayed Price · Currency is JPY
3,000.00
+5.00 (0.17%)
At close: Dec 5, 2025

ARE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,020.003,080.003,000.003,000.003,000.000.17%358,000
Dec 4, 20252,951.003,020.002,942.002,995.002,995.001.01%363,500
Dec 3, 20252,996.003,015.002,917.002,965.002,965.00-0.27%355,900
Dec 2, 20252,986.003,015.002,960.002,973.002,973.00-0.77%302,100
Dec 1, 20253,050.003,055.002,915.002,996.002,996.00-510,400
Nov 28, 20252,960.002,998.002,948.002,996.002,996.00-0.13%465,100
Nov 27, 20252,926.003,030.002,899.003,000.003,000.003.52%663,300
Nov 26, 20252,858.002,903.002,834.002,898.002,898.001.40%481,900
Nov 25, 20252,800.002,885.002,800.002,858.002,858.003.40%506,800
Nov 21, 20252,751.002,850.002,745.002,764.002,764.00-0.65%504,900
Nov 20, 20252,802.002,820.002,752.002,782.002,782.000.72%350,100
Nov 19, 20252,778.002,789.002,727.002,762.002,762.00-0.36%393,600
Nov 18, 20252,856.002,869.002,743.002,772.002,772.00-3.41%421,000
Nov 17, 20252,912.002,935.002,844.002,870.002,870.000.81%434,900
Nov 14, 20252,790.002,873.002,774.002,847.002,847.000.42%474,800
Nov 13, 20252,805.002,896.002,800.002,835.002,835.001.47%457,400
Nov 12, 20252,720.002,805.002,698.002,794.002,794.003.06%442,700
Nov 11, 20252,681.002,711.002,661.002,711.002,711.001.46%453,000
Nov 10, 20252,656.002,695.002,639.002,672.002,672.001.25%404,900
Nov 7, 20252,655.002,695.002,606.002,639.002,639.000.50%696,700
Nov 6, 20252,529.002,653.002,524.002,626.002,626.002.58%785,400
Nov 5, 20252,530.002,594.002,527.002,560.002,560.00-0.35%787,000
Nov 4, 20252,470.002,599.002,457.002,569.002,569.004.77%926,300
Oct 31, 20252,426.002,479.002,425.002,452.002,452.00-0.97%832,600
Oct 30, 20252,600.002,615.002,440.002,476.002,476.007.89%1,723,700
Oct 29, 20252,246.002,309.002,206.002,295.002,295.003.47%696,800
Oct 28, 20252,301.002,301.002,217.002,218.002,218.00-4.02%374,500
Oct 27, 20252,315.002,326.002,294.002,311.002,311.001.05%321,300
Oct 24, 20252,295.002,297.002,263.002,287.002,287.00-243,700
Oct 23, 20252,250.002,297.002,229.002,287.002,287.000.97%398,800
Oct 22, 20252,238.002,273.002,232.002,265.002,265.00-0.88%448,000
Oct 21, 20252,336.002,339.002,271.002,285.002,285.00-1.64%457,200
Oct 20, 20252,345.002,365.002,313.002,323.002,323.00-1.06%414,200
Oct 17, 20252,305.002,386.002,295.002,348.002,348.002.71%637,100
Oct 16, 20252,280.002,307.002,272.002,286.002,286.000.35%302,200
Oct 15, 20252,217.002,278.002,215.002,278.002,278.003.31%337,000
Oct 14, 20252,181.002,264.002,180.002,205.002,205.00-496,200
Oct 10, 20252,251.002,265.002,204.002,205.002,205.00-3.42%304,900
Oct 9, 20252,254.002,291.002,242.002,283.002,283.001.56%377,100
Oct 8, 20252,210.002,254.002,207.002,248.002,248.002.00%364,700
Oct 7, 20252,208.002,230.002,178.002,204.002,204.000.59%325,900
Oct 6, 20252,180.002,205.002,167.002,191.002,191.002.14%423,500
Oct 3, 20252,136.002,155.002,128.002,145.002,145.00-0.33%281,900
Oct 2, 20252,095.002,166.002,090.002,152.002,152.003.46%299,700
Oct 1, 20252,126.002,131.002,072.002,080.002,080.00-3.21%307,100
Sep 30, 20252,149.002,158.002,126.002,149.002,149.00-230,600
Sep 29, 20252,158.002,164.002,131.002,149.002,149.00-2.18%352,100
Sep 26, 20252,165.002,197.002,158.002,197.002,137.001.48%339,700
Sep 25, 20252,178.002,185.002,161.002,165.002,105.87-0.60%232,800
Sep 24, 20252,175.002,198.002,155.002,178.002,118.520.55%318,700
Sep 22, 20252,156.002,181.002,148.002,166.002,106.850.88%182,100
Sep 19, 20252,144.002,156.002,133.002,147.002,088.370.28%350,600
Sep 18, 20252,160.002,164.002,123.002,141.002,082.53-0.97%236,800
Sep 17, 20252,214.002,214.002,156.002,162.002,102.96-1.82%285,800
Sep 16, 20252,189.002,219.002,189.002,202.002,141.860.78%298,700
Sep 12, 20252,186.002,201.002,171.002,185.002,125.330.55%427,700
Sep 11, 20252,157.002,203.002,142.002,173.002,113.660.23%300,900
Sep 10, 20252,193.002,196.002,158.002,168.002,108.79-1.99%293,200
Sep 9, 20252,200.002,249.002,190.002,212.002,151.591.79%534,700
Sep 8, 20252,170.002,179.002,153.002,173.002,113.660.60%221,100
Sep 5, 20252,125.002,167.002,123.002,160.002,101.011.69%315,800
Sep 4, 20252,129.002,149.002,117.002,124.002,065.990.52%293,000
Sep 3, 20252,092.002,130.002,085.002,113.002,055.291.98%394,300
Sep 2, 20252,090.002,107.002,072.002,072.002,015.41-0.34%225,500
Sep 1, 20252,050.002,079.002,040.002,079.002,022.221.17%253,200
Aug 29, 20252,035.002,058.002,029.002,055.001,998.880.34%162,600
Aug 28, 20252,042.002,049.002,036.002,048.001,992.07-0.15%227,700
Aug 27, 20252,045.002,053.002,038.002,051.001,994.990.74%232,900
Aug 26, 20252,039.002,039.002,007.002,036.001,980.400.25%219,300
Aug 25, 20252,015.002,042.002,015.002,031.001,975.530.79%278,400
Aug 22, 20252,004.002,021.001,998.002,015.001,959.970.90%236,600
Aug 21, 20252,010.002,016.001,996.001,997.001,942.46-0.20%143,600
Aug 20, 20252,000.002,012.001,991.002,001.001,946.350.10%204,500
Aug 19, 20251,982.002,009.001,981.001,999.001,944.410.96%328,300
Aug 18, 20251,944.001,981.001,936.001,980.001,925.932.64%392,600
Aug 15, 20251,947.001,947.001,914.001,929.001,876.32-0.92%183,800
Aug 14, 20251,931.001,949.001,927.001,947.001,893.830.83%302,600
Aug 13, 20251,925.001,932.001,918.001,931.001,878.260.36%270,400
Aug 12, 20251,920.001,933.001,911.001,924.001,871.460.52%388,600
Aug 8, 20251,890.001,917.001,889.001,914.001,861.730.95%374,000
Aug 7, 20251,896.001,896.001,878.001,896.001,844.22-342,800
Aug 6, 20251,865.001,898.001,864.001,896.001,844.222.21%309,000
Aug 5, 20251,842.001,863.001,835.001,855.001,804.341.09%405,600
Aug 4, 20251,819.001,838.001,814.001,835.001,784.890.94%502,600
Aug 1, 20251,789.001,826.001,785.001,818.001,768.351.56%928,600
Jul 31, 20251,851.001,886.001,786.001,790.001,741.12-9.18%2,986,700
Jul 30, 20251,970.001,972.001,946.001,971.001,917.170.72%345,700
Jul 29, 20251,951.001,963.001,940.001,957.001,903.55-0.25%300,700
Jul 28, 20251,981.001,988.001,952.001,962.001,908.42-0.91%341,500
Jul 25, 20251,978.001,997.001,966.001,980.001,925.930.05%265,700
Jul 24, 20251,961.001,985.001,954.001,979.001,924.950.71%267,800
Jul 23, 20251,985.002,000.001,961.001,965.001,911.34-0.51%376,800
Jul 22, 20251,940.001,984.001,939.001,975.001,921.062.01%295,700
Jul 18, 20251,969.001,969.001,935.001,936.001,883.13-1.88%307,100
Jul 17, 20251,975.001,982.001,958.001,973.001,919.12-0.20%231,900
Jul 16, 20251,972.001,979.001,957.001,977.001,923.010.10%242,600
Jul 15, 20251,960.001,995.001,956.001,975.001,921.060.71%334,100
Jul 14, 20251,920.001,974.001,920.001,961.001,907.451.45%314,100
Jul 11, 20251,930.001,956.001,930.001,933.001,880.210.42%293,700
Jul 10, 20251,894.001,936.001,891.001,925.001,872.431.64%396,600