ARE Holdings, Inc.(5857) Historical

52 Week High Dec 1, 2025

3,055 JPY

52 Week Low Apr 7, 2025

1,548 JPY

Yearly High Dec 1, 2025

3,055 JPY

Yearly Low Apr 7, 2025

1,548 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,050	3,080	2,915	3,025	+29	+0.97%	1,727,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	2,996	+8.39%	2,923	2,117,100	32,600	506,900	15.55
Nov 21, 2025	2,764	-2.92%	2,797	2,104,500	37,100	376,400	10.15
Nov 14, 2025	2,847	+7.88%	2,760	2,232,800	43,200	396,700	9.18
Nov 7, 2025	2,639	+7.63%	2,585	3,195,400	22,200	362,300	16.32
Oct 31, 2025	2,452	+7.21%	2,414	3,948,900	15,900	406,600	25.57
Oct 24, 2025	2,287	-2.60%	2,289	1,961,900	17,900	295,900	16.53
Oct 17, 2025	2,348	+6.49%	2,285	1,772,500	37,500	300,600	8.02
Oct 10, 2025	2,205	+2.80%	2,226	1,796,100	29,500	277,500	9.41
Oct 3, 2025	2,145	-2.37%	2,133	1,471,400	21,000	239,300	11.40
Sep 26, 2025	2,197	+2.33%	2,175	1,073,300	31,900	208,800	6.55
Sep 19, 2025	2,147	-1.74%	2,166	1,171,900	26,500	215,200	8.12
Sep 12, 2025	2,185	+1.16%	2,187	1,777,600	25,200	245,400	9.74
Sep 5, 2025	2,160	+5.11%	2,113	1,481,800	26,200	216,700	8.27
Aug 29, 2025	2,055	+1.99%	2,039	1,120,900	19,900	193,400	9.72
Aug 22, 2025	2,015	+4.46%	1,992	1,305,600	20,200	200,900	9.95
Aug 15, 2025	1,929	+0.78%	1,929	1,145,400	18,300	246,700	13.48
Aug 8, 2025	1,914	+5.28%	1,869	1,934,000	18,700	280,400	14.99
Aug 1, 2025	1,818	-8.18%	1,835	4,903,200	24,700	456,200	18.47
Jul 25, 2025	1,980	+2.27%	1,977	1,206,000	24,600	202,400	8.23
Jul 18, 2025	1,936	+0.16%	1,963	1,429,800	26,200	185,000	7.06