kabutan

ARE Holdings, Inc.(5857) Historical

5857
TSE Prime
ARE Holdings, Inc.
3,645
JPY
+10
(+0.28%)
Apr 28, 3:30 pm JST
22.89
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
3,560
Apr 28, 11:52 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 3,500 4,045 3,440 3,645 +290 +8.64% 10,914,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 4,605 4,720 3,265 3,355 -1,200 -26.34% 16,312,500
Feb, 2026 3,445 4,645 3,420 4,555 +925 +25.48% 20,229,900
Jan, 2026 3,250 3,850 3,195 3,630 +435 +13.62% 16,570,000
Dec, 2025 3,050 3,420 2,915 3,195 +199 +6.64% 9,815,800
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