ARE Holdings, Inc.(5857) Historical

52 Week High Mar 2, 2026

4,720 JPY

52 Week Low Apr 7, 2025

1,548 JPY

Yearly High Mar 2, 2026

4,720 JPY

Yearly Low Apr 7, 2025

1,548 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,770	3,905	3,770	3,845	-40	-1.03%	446,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,815	4,105	3,685	3,845	-250	-6.11%	3,200,300
Mar 6, 2026	4,605	4,720	3,865	4,095	-460	-10.10%	6,059,300
Feb 27, 2026	4,290	4,645	4,220	4,555	+310	+7.30%	3,514,400
Feb 20, 2026	3,950	4,250	3,855	4,245	+400	+10.40%	3,623,300
Feb 13, 2026	3,880	4,245	3,815	3,845	+50	+1.32%	4,175,500
Feb 6, 2026	3,445	4,000	3,420	3,795	+165	+4.55%	8,916,700
Jan 30, 2026	3,715	3,850	3,600	3,630	-145	-3.84%	5,487,900
Jan 23, 2026	3,600	3,800	3,535	3,775	+195	+5.45%	4,565,800
Jan 16, 2026	3,560	3,635	3,430	3,580	+230	+6.87%	3,271,300
Jan 9, 2026	3,250	3,460	3,195	3,350	+155	+4.85%	3,245,000
Dec 30, 2025	3,365	3,420	3,150	3,195	-70	-2.14%	1,417,200
Dec 26, 2025	3,225	3,315	3,160	3,265	+85	+2.67%	1,907,900
Dec 19, 2025	3,130	3,250	3,025	3,180	+25	+0.79%	2,672,400
Dec 12, 2025	2,994	3,160	2,950	3,155	+155	+5.17%	1,928,400
Dec 5, 2025	3,050	3,080	2,915	3,000	+4	+0.13%	1,889,900
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