ARE Holdings, Inc.(5857) Historical

52 Week High Dec 12, 2025

3,160 JPY

52 Week Low Apr 7, 2025

1,548 JPY

Yearly High Dec 12, 2025

3,160 JPY

Yearly Low Apr 7, 2025

1,548 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	3,050	3,225	2,915	3,125	+129	+4.31%	4,476,300

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov, 2025	2,470	3,030	2,457	2,996	+544	+22.19%	9,649,800
Oct, 2025	2,126	2,615	2,072	2,452	+303	+14.10%	10,368,100
Sep, 2025	2,050	2,249	2,040	2,149	+94	+4.57%	6,087,300
Aug, 2025	1,789	2,058	1,785	2,055	+265	+14.80%	6,434,500
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