Skip to main content
ARE Holdings, Inc. (TYO:5857)
Japan flag Japan · Delayed Price · Currency is JPY
3,810.00
-285.00 (-6.96%)
At close: Mar 9, 2026

ARE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,815.003,875.003,685.003,825.003,825.00-6.59%910,300
Mar 6, 20263,865.004,125.003,865.004,095.004,095.002.25%801,800
Mar 5, 20264,210.004,280.003,970.004,005.004,005.000.25%1,064,400
Mar 4, 20264,170.004,290.003,920.003,995.003,995.00-8.69%1,751,000
Mar 3, 20264,650.004,670.004,365.004,375.004,375.00-7.11%1,419,000
Mar 2, 20264,605.004,720.004,490.004,710.004,710.003.40%1,023,100
Feb 27, 20264,360.004,645.004,345.004,555.004,555.004.11%1,070,700
Feb 26, 20264,420.004,525.004,320.004,375.004,375.001.39%875,300
Feb 25, 20264,310.004,335.004,220.004,315.004,315.001.41%653,000
Feb 24, 20264,290.004,370.004,235.004,255.004,255.000.24%915,400
Feb 20, 20264,135.004,250.004,090.004,245.004,245.001.43%815,200
Feb 19, 20264,070.004,185.004,025.004,185.004,185.003.59%655,300
Feb 18, 20263,925.004,045.003,900.004,040.004,040.004.39%678,800
Feb 17, 20263,935.003,970.003,865.003,870.003,870.00-1.78%770,700
Feb 16, 20263,950.003,985.003,855.003,940.003,940.002.47%703,300
Feb 13, 20264,070.004,070.003,840.003,845.003,845.00-7.35%1,199,800
Feb 12, 20264,050.004,245.003,985.004,150.004,150.003.62%986,100
Feb 10, 20264,010.004,050.003,965.004,005.004,005.000.63%888,700
Feb 9, 20263,880.003,985.003,815.003,980.003,980.004.87%1,100,900
Feb 6, 20263,700.003,815.003,635.003,795.003,795.00-2.19%1,176,900
Feb 5, 20263,900.004,000.003,835.003,880.003,880.00-0.51%1,611,100
Feb 4, 20263,635.003,910.003,610.003,900.003,900.009.09%2,642,800
Feb 3, 20263,500.003,605.003,470.003,575.003,575.003.77%1,469,900
Feb 2, 20263,445.003,580.003,420.003,445.003,445.00-5.10%2,016,000
Jan 30, 20263,745.003,785.003,600.003,630.003,630.00-4.22%1,602,500
Jan 29, 20263,840.003,850.003,725.003,790.003,790.00-0.26%1,025,800
Jan 28, 20263,750.003,815.003,705.003,800.003,800.00-0.52%927,800
Jan 27, 20263,715.003,830.003,640.003,820.003,820.001.60%930,300
Jan 26, 20263,715.003,795.003,710.003,760.003,760.00-0.40%1,001,500
Jan 23, 20263,700.003,800.003,670.003,775.003,775.003.00%1,133,500
Jan 22, 20263,790.003,790.003,605.003,665.003,665.000.41%1,394,300
Jan 21, 20263,545.003,675.003,540.003,650.003,650.001.39%880,300
Jan 20, 20263,570.003,600.003,535.003,600.003,600.000.84%373,300
Jan 19, 20263,600.003,655.003,535.003,570.003,570.00-0.28%784,400
Jan 16, 20263,585.003,610.003,515.003,580.003,580.000.14%594,500
Jan 15, 20263,535.003,595.003,525.003,575.003,575.000.85%724,600
Jan 14, 20263,615.003,635.003,520.003,545.003,545.001.72%873,000
Jan 13, 20263,560.003,565.003,430.003,485.003,485.004.03%1,079,200
Jan 9, 20263,370.003,395.003,325.003,350.003,350.00-0.59%438,000
Jan 8, 20263,410.003,460.003,355.003,370.003,370.00-0.30%709,800
Jan 7, 20263,425.003,440.003,350.003,380.003,380.001.35%949,700
Jan 6, 20263,275.003,365.003,265.003,335.003,335.003.09%707,800
Jan 5, 20263,250.003,270.003,195.003,235.003,235.001.25%439,700
Dec 30, 20253,225.003,245.003,150.003,195.003,195.00-4.05%753,100
Dec 29, 20253,365.003,420.003,295.003,330.003,330.001.99%664,100
Dec 26, 20253,250.003,310.003,240.003,265.003,265.000.77%312,200
Dec 25, 20253,275.003,315.003,225.003,240.003,240.00-0.61%229,100
Dec 24, 20253,225.003,315.003,205.003,260.003,260.002.35%745,400
Dec 23, 20253,220.003,220.003,165.003,185.003,185.000.16%324,500
Dec 22, 20253,225.003,240.003,160.003,180.003,180.00-296,700
Dec 19, 20253,105.003,210.003,095.003,180.003,180.002.58%564,000
Dec 18, 20253,165.003,240.003,035.003,100.003,100.00-1.12%640,800
Dec 17, 20253,080.003,250.003,055.003,135.003,135.002.28%753,200
Dec 16, 20253,140.003,145.003,025.003,065.003,065.00-1.92%385,400
Dec 15, 20253,130.003,225.003,105.003,125.003,125.00-0.95%329,000
Dec 12, 20253,135.003,160.003,070.003,155.003,155.001.45%407,800
Dec 11, 20253,030.003,150.003,020.003,110.003,110.002.81%444,400
Dec 10, 20253,045.003,060.003,000.003,025.003,025.000.67%334,700
Dec 9, 20253,000.003,040.002,990.003,005.003,005.000.30%322,700
Dec 8, 20252,994.003,000.002,950.002,996.002,996.00-0.13%418,800
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