kabutan

ARE Holdings, Inc.(5857) Historical

5857
TSE Prime
ARE Holdings, Inc.
3,025
JPY
+30
(+1.00%)
Dec 5, 3:11 pm JST
19.56
USD
Dec 5, 1:11 am EST
Result
PTS
outside of trading hours
3,019.5
Dec 5, 3:11 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,050 3,080 2,915 3,025 +29 +0.97% 1,777,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,800 3,030 2,800 2,996 +232 +8.39% 2,117,100
Nov 21, 2025 2,912 2,935 2,727 2,764 -83 -2.92% 2,104,500
Nov 14, 2025 2,656 2,896 2,639 2,847 +208 +7.88% 2,232,800
Nov 7, 2025 2,470 2,695 2,457 2,639 +187 +7.63% 3,195,400
Oct 31, 2025 2,315 2,615 2,206 2,452 +165 +7.21% 3,948,900
Oct 24, 2025 2,345 2,365 2,229 2,287 -61 -2.60% 1,961,900
Oct 17, 2025 2,181 2,386 2,180 2,348 +143 +6.49% 1,772,500
Oct 10, 2025 2,180 2,291 2,167 2,205 +60 +2.80% 1,796,100
Oct 3, 2025 2,158 2,166 2,072 2,145 -52 -2.37% 1,471,400
Sep 26, 2025 2,156 2,198 2,148 2,197 +50 +2.33% 1,073,300
Sep 19, 2025 2,189 2,219 2,123 2,147 -38 -1.74% 1,171,900
Sep 12, 2025 2,170 2,249 2,142 2,185 +25 +1.16% 1,777,600
Sep 5, 2025 2,050 2,167 2,040 2,160 +105 +5.11% 1,481,800
Aug 29, 2025 2,015 2,058 2,007 2,055 +40 +1.99% 1,120,900
Aug 22, 2025 1,944 2,021 1,936 2,015 +86 +4.46% 1,305,600
Aug 15, 2025 1,920 1,949 1,911 1,929 +15 +0.78% 1,145,400
Aug 8, 2025 1,819 1,917 1,814 1,914 +96 +5.28% 1,934,000
Aug 1, 2025 1,981 1,988 1,785 1,818 -162 -8.18% 4,903,200
Jul 25, 2025 1,940 2,000 1,939 1,980 +44 +2.27% 1,206,000
Jul 18, 2025 1,920 1,995 1,920 1,936 +3 +0.16% 1,429,800