kabutan

ARE Holdings, Inc.(5857) Historical

5857
TSE Prime
ARE Holdings, Inc.
1,826
JPY
+8
(+0.44%)
Aug 4, 10:04 am JST
12.36
USD
Aug 3, 9:04 pm EDT
Result
PTS
outside of trading hours
1,825.5
Aug 4, 10:05 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 26, 2025
2,049 JPY
52 Week Low Apr 7, 2025
1,548 JPY
Yearly High Mar 26, 2025
2,049 JPY
Yearly Low Apr 7, 2025
1,548 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 1,789 1,833 1,785 1,826 +36 +2.01% 1,147,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 1,797 2,000 1,785 1,790 -15 -0.83% 8,783,000
Jun, 2025 1,780 1,869 1,757 1,805 +3 +0.17% 5,341,500
May, 2025 1,761 1,805 1,706 1,802 +27 +1.52% 5,493,600
Apr, 2025 2,005 2,029 1,548 1,775 -206 -10.40% 8,862,000
Mar, 2025 1,869 2,049 1,868 1,981 +130 +7.02% 5,603,100
Feb, 2025 1,900 1,932 1,832 1,851 -72 -3.74% 4,659,300
Jan, 2025 1,710 1,953 1,637 1,923 +213 +12.46% 6,209,200
Dec, 2024 1,740 1,748 1,654 1,710 -35 -2.01% 5,410,400
Nov, 2024 1,835 1,879 1,732 1,745 -130 -6.93% 4,242,800
Oct, 2024 1,810 1,888 1,758 1,875 +60 +3.31% 4,577,300
Sep, 2024 1,850 1,878 1,772 1,815 -32 -1.73% 4,080,000
Aug, 2024 2,011 2,011 1,598 1,847 -205 -9.99% 6,474,000
Jul, 2024 2,099 2,133 1,996 2,052 -47 -2.24% 3,778,400
Jun, 2024 2,077 2,105 1,986 2,099 +40 +1.94% 3,890,800
May, 2024 2,038 2,070 1,957 2,059 +17 +0.83% 5,223,000
Apr, 2024 1,935 2,048 1,911 2,042 +110 +5.69% 7,656,900
Mar, 2024 1,924 2,005 1,895 1,932 -5 -0.26% 5,530,900
Feb, 2024 1,998 2,007 1,910 1,937 -120 -5.83% 6,192,100
Jan, 2024 1,940 2,057 1,917 2,057 +106 +5.43% 5,024,700
Dec, 2023 1,916 1,974 1,847 1,951 +42 +2.20% 5,335,500