ARE Holdings, Inc.(5857) Historical

52 Week High Dec 12, 2025

3,160 JPY

52 Week Low Apr 7, 2025

1,548 JPY

Yearly High Dec 12, 2025

3,160 JPY

Yearly Low Apr 7, 2025

1,548 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 15, 2025	3,130	3,225	3,105	3,125	-30	-0.95%	329,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	3,135	3,160	3,070	3,155	+45	+1.45%	407,800
Dec 11, 2025	3,030	3,150	3,020	3,110	+85	+2.81%	444,400
Dec 10, 2025	3,045	3,060	3,000	3,025	+20	+0.67%	334,700
Dec 9, 2025	3,000	3,040	2,990	3,005	+9	+0.30%	322,700
Dec 8, 2025	2,994	3,000	2,950	2,996	-4	-0.13%	418,800
Dec 5, 2025	3,020	3,080	3,000	3,000	+5	+0.17%	358,000
Dec 4, 2025	2,951	3,020	2,942	2,995	+30	+1.01%	363,500
Dec 3, 2025	2,996	3,015	2,917	2,965	-8	-0.27%	355,900
Dec 2, 2025	2,986	3,015	2,960	2,973	-23	-0.77%	302,100
Dec 1, 2025	3,050	3,055	2,915	2,996	0	0.00%	510,400
Nov 28, 2025	2,960	2,998	2,948	2,996	-4	-0.13%	465,100
Nov 27, 2025	2,926	3,030	2,899	3,000	+102	+3.52%	663,300
Nov 26, 2025	2,858	2,903	2,834	2,898	+40	+1.40%	481,900
Nov 25, 2025	2,800	2,885	2,800	2,858	+94	+3.40%	506,800
Nov 21, 2025	2,751	2,850	2,745	2,764	-18	-0.65%	504,900
Nov 20, 2025	2,802	2,820	2,752	2,782	+20	+0.72%	350,100
Nov 19, 2025	2,778	2,789	2,727	2,762	-10	-0.36%	393,600
Nov 18, 2025	2,856	2,869	2,743	2,772	-98	-3.41%	421,000
Nov 17, 2025	2,912	2,935	2,844	2,870	+23	+0.81%	434,900
Nov 14, 2025	2,790	2,873	2,774	2,847	+12	+0.42%	474,800