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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,615 3,685 3,555 3,645 0 0.00% 2,084,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,835 4,045 3,625 3,645 -155 -4.08% 3,196,500
Apr 17, 2026 3,655 3,875 3,650 3,800 +110 +2.98% 1,920,000
Apr 10, 2026 3,590 3,805 3,540 3,690 +100 +2.79% 2,241,900
Apr 3, 2026 3,315 3,700 3,315 3,590 +20 +0.56% 2,885,000
Mar 27, 2026 3,405 3,620 3,265 3,570 -35 -0.97% 3,449,100
Mar 19, 2026 3,775 3,870 3,600 3,605 -240 -6.24% 2,190,700
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