Skip to main content
ARE Holdings, Inc. (TYO:5857)
Japan flag Japan · Delayed Price · Currency is JPY
3,645.00
+10.00 (0.28%)
Apr 28, 2026, 3:30 PM JST

ARE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,315.003,425.003,315.003,420.003,420.00-4.20%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
Feb 4, 20263,635.003,910.003,610.003,900.003,828.999.09%2,642,800
Feb 3, 20263,500.003,605.003,470.003,575.003,509.913.77%1,469,900
Feb 2, 20263,445.003,580.003,420.003,445.003,382.28-5.10%2,016,000
Jan 30, 20263,745.003,785.003,600.003,630.003,563.91-4.22%1,602,500
Jan 29, 20263,840.003,850.003,725.003,790.003,720.99-0.26%1,025,800
Jan 28, 20263,750.003,815.003,705.003,800.003,730.81-0.52%927,800
Jan 27, 20263,715.003,830.003,640.003,820.003,750.451.60%930,300
Jan 26, 20263,715.003,795.003,710.003,760.003,691.54-0.40%1,001,500
Jan 23, 20263,700.003,800.003,670.003,775.003,706.273.00%1,133,500
Jan 22, 20263,790.003,790.003,605.003,665.003,598.270.41%1,394,300
Jan 21, 20263,545.003,675.003,540.003,650.003,583.541.39%880,300
Jan 20, 20263,570.003,600.003,535.003,600.003,534.450.84%373,300
Jan 19, 20263,600.003,655.003,535.003,570.003,505.00-0.28%784,400
Jan 16, 20263,585.003,610.003,515.003,580.003,514.820.14%594,500
Jan 15, 20263,535.003,595.003,525.003,575.003,509.910.85%724,600
Jan 14, 20263,615.003,635.003,520.003,545.003,480.461.72%873,000
Jan 13, 20263,560.003,565.003,430.003,485.003,421.554.03%1,079,200
Jan 9, 20263,370.003,395.003,325.003,350.003,289.01-0.59%438,000
Jan 8, 20263,410.003,460.003,355.003,370.003,308.64-0.30%709,800
Jan 7, 20263,425.003,440.003,350.003,380.003,318.461.35%949,700
Jan 6, 20263,275.003,365.003,265.003,335.003,274.283.09%707,800
Jan 5, 20263,250.003,270.003,195.003,235.003,176.101.25%439,700
Dec 30, 20253,225.003,245.003,150.003,195.003,136.83-4.05%753,100
Dec 29, 20253,365.003,420.003,295.003,330.003,269.371.99%664,100
Dec 26, 20253,250.003,310.003,240.003,265.003,205.550.77%312,200
Dec 25, 20253,275.003,315.003,225.003,240.003,181.01-0.61%229,100
Dec 24, 20253,225.003,315.003,205.003,260.003,200.642.35%745,400
Dec 23, 20253,220.003,220.003,165.003,185.003,127.010.16%324,500
Dec 22, 20253,225.003,240.003,160.003,180.003,122.10-296,700
Dec 19, 20253,105.003,210.003,095.003,180.003,122.102.58%564,000
Dec 18, 20253,165.003,240.003,035.003,100.003,043.56-1.12%640,800
Dec 17, 20253,080.003,250.003,055.003,135.003,077.922.28%753,200
Dec 16, 20253,140.003,145.003,025.003,065.003,009.19-1.92%385,400
Dec 15, 20253,130.003,225.003,105.003,125.003,068.10-0.95%329,000
Dec 12, 20253,135.003,160.003,070.003,155.003,097.561.45%407,800
Dec 11, 20253,030.003,150.003,020.003,110.003,053.382.81%444,400
Dec 10, 20253,045.003,060.003,000.003,025.002,969.920.67%334,700
Dec 9, 20253,000.003,040.002,990.003,005.002,950.290.30%322,700
Dec 8, 20252,994.003,000.002,950.002,996.002,941.45-0.13%418,800
Dec 5, 20253,020.003,080.003,000.003,000.002,945.380.17%358,000
Dec 4, 20252,951.003,020.002,942.002,995.002,940.471.01%363,500
Dec 3, 20252,996.003,015.002,917.002,965.002,911.02-0.27%355,900
Dec 2, 20252,986.003,015.002,960.002,973.002,918.87-0.77%302,100
Dec 1, 20253,050.003,055.002,915.002,996.002,941.45-510,400