ARE Holdings, Inc.(5857) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,615	3,685	3,555	3,645	0	0.00%	2,084,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	3,645	-4.08%	3,815	3,196,500	20,700	813,000	39.28
Apr 17, 2026	3,800	+2.98%	3,779	1,920,000	20,500	774,700	37.79
Apr 10, 2026	3,690	+2.79%	3,704	2,241,900	22,200	781,400	35.20
Apr 3, 2026	3,590	+0.56%	3,459	2,885,000	18,100	817,700	45.18
Mar 27, 2026	3,570	-0.97%	3,447	3,449,100	97,100	1,006,900	10.37
Mar 19, 2026	3,605	-6.24%	3,705	2,190,700	23,600	1,647,300	69.80
Mar 13, 2026	3,845	-6.11%	3,882	3,200,300	18,700	1,627,100	87.01
Mar 6, 2026	4,095	-10.10%	4,263	6,059,300	22,300	1,688,600	75.72
Feb 27, 2026	4,555	+7.30%	4,393	3,514,400	32,000	1,710,100	53.44
Feb 20, 2026	4,245	+10.40%	4,031	3,623,300	19,100	1,646,200	86.19
Feb 13, 2026	3,845	+1.32%	3,989	4,175,500	20,400	1,655,600	81.16
Feb 6, 2026	3,795	+4.55%	3,694	8,916,700	22,500	1,750,300	77.79
Jan 30, 2026	3,630	-3.84%	3,740	5,487,900	18,300	1,984,200	108.43
Jan 23, 2026	3,775	+5.45%	3,672	4,565,800	24,500	1,472,600	60.11
Jan 16, 2026	3,580	+6.87%	3,540	3,271,300	30,600	1,318,800	43.10
Jan 9, 2026	3,350	+4.85%	3,355	3,245,000	28,700	1,281,300	44.64
Dec 30, 2025	3,195	-2.14%	3,272	1,417,200	ー	ー	ー
Dec 26, 2025	3,265	+2.67%	3,241	1,907,900	44,300	766,200	17.30
Dec 19, 2025	3,180	+0.79%	3,139	2,672,400	43,300	612,000	14.13
Dec 12, 2025	3,155	+5.17%	3,051	1,928,400	33,300	597,100	17.93