kabutan

ARE Holdings, Inc.(5857) Historical

5857
TSE Prime
ARE Holdings, Inc.
3,845
JPY
-40
(-1.03%)
Mar 13, 3:30 pm JST
24.12
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
3,845
Mar 13, 11:50 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 2, 2026
4,720 JPY
52 Week Low Apr 7, 2025
1,548 JPY
Yearly High Mar 2, 2026
4,720 JPY
Yearly Low Apr 7, 2025
1,548 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,770 3,905 3,770 3,845 -40 -1.03% 446,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 3,945 3,990 3,860 3,885 -150 -3.72% 498,500
Mar 11, 2026 4,020 4,105 4,000 4,035 +110 +2.80% 544,400
Mar 10, 2026 3,910 4,015 3,860 3,925 +115 +3.02% 687,500
Mar 9, 2026 3,815 3,875 3,685 3,810 -285 -6.96% 1,023,100
Mar 6, 2026 3,865 4,125 3,865 4,095 +90 +2.25% 801,800
Mar 5, 2026 4,210 4,280 3,970 4,005 +10 +0.25% 1,064,400
Mar 4, 2026 4,170 4,290 3,920 3,995 -380 -8.69% 1,751,000
Mar 3, 2026 4,650 4,670 4,365 4,375 -335 -7.11% 1,419,000
Mar 2, 2026 4,605 4,720 4,490 4,710 +155 +3.40% 1,023,100
Feb 27, 2026 4,360 4,645 4,345 4,555 +180 +4.11% 1,070,700
Feb 26, 2026 4,420 4,525 4,320 4,375 +60 +1.39% 875,300
Feb 25, 2026 4,310 4,335 4,220 4,315 +60 +1.41% 653,000
Feb 24, 2026 4,290 4,370 4,235 4,255 +10 +0.24% 915,400
Feb 20, 2026 4,135 4,250 4,090 4,245 +60 +1.43% 815,200
Feb 19, 2026 4,070 4,185 4,025 4,185 +145 +3.59% 655,300
Feb 18, 2026 3,925 4,045 3,900 4,040 +170 +4.39% 678,800
Feb 17, 2026 3,935 3,970 3,865 3,870 -70 -1.78% 770,700
Feb 16, 2026 3,950 3,985 3,855 3,940 +95 +2.47% 703,300
Feb 13, 2026 4,070 4,070 3,840 3,845 -305 -7.35% 1,199,800
Feb 12, 2026 4,050 4,245 3,985 4,150 +145 +3.62% 986,100