kabutan

ARE Holdings, Inc.(5857) Historical

5857
TSE Prime
ARE Holdings, Inc.
3,000
JPY
+5
(+0.17%)
Dec 5, 3:30 pm JST
19.40
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,012
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,050 3,080 2,915 3,000 +4 +0.13% 1,889,900

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