kabutan

ARE Holdings, Inc.(5857) Historical

5857
TSE Prime
ARE Holdings, Inc.
3,645
JPY
+10
(+0.28%)
Apr 28, 3:30 pm JST
22.89
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
3,560
Apr 28, 11:52 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 2, 2026
4,720 JPY
52 Week Low May 22, 2025
1,706 JPY
Yearly High Mar 2, 2026
4,720 JPY
Yearly Low Jan 5, 2026
3,195 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,675 3,685 3,610 3,645 +10 +0.28% 851,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 3,615 3,675 3,555 3,635 -10 -0.27% 381,200
Apr 24, 2026 3,670 3,710 3,625 3,645 -20 -0.55% 405,800
Apr 23, 2026 3,780 3,790 3,640 3,665 -130 -3.43% 727,500
Apr 22, 2026 3,925 3,935 3,755 3,795 -200 -5.01% 709,700
Apr 21, 2026 3,930 4,045 3,925 3,995 +275 +7.39% 1,034,000
Apr 20, 2026 3,835 3,835 3,720 3,720 -80 -2.11% 319,500
Apr 17, 2026 3,845 3,865 3,775 3,800 -60 -1.55% 353,500
Apr 16, 2026 3,775 3,875 3,735 3,860 +110 +2.93% 459,100
Apr 15, 2026 3,850 3,870 3,730 3,750 -30 -0.79% 460,500
Apr 14, 2026 3,750 3,780 3,710 3,780 +60 +1.61% 311,700
Apr 13, 2026 3,655 3,720 3,650 3,720 +30 +0.81% 335,200
Apr 10, 2026 3,795 3,805 3,670 3,690 -65 -1.73% 411,800
Apr 9, 2026 3,760 3,790 3,690 3,755 -30 -0.79% 625,000
Apr 8, 2026 3,735 3,805 3,715 3,785 +190 +5.29% 650,100
Apr 7, 2026 3,580 3,620 3,550 3,595 +15 +0.42% 270,600
Apr 6, 2026 3,590 3,610 3,540 3,580 -10 -0.28% 284,400
Apr 3, 2026 3,550 3,615 3,535 3,590 +110 +3.16% 331,400
Apr 2, 2026 3,605 3,700 3,455 3,480 -55 -1.56% 691,200
Apr 1, 2026 3,500 3,535 3,440 3,535 +180 +5.37% 449,300
Mar 31, 2026 3,325 3,445 3,315 3,355 -65 -1.90% 652,300