ARE Holdings, Inc.(5857) Historical

52 Week High Dec 15, 2025

3,225 JPY

52 Week Low Apr 7, 2025

1,548 JPY

Yearly High Dec 15, 2025

3,225 JPY

Yearly Low Apr 7, 2025

1,548 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 16, 2025	3,130	3,225	3,105	3,135	-20	-0.63%	341,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul 31, 2020	1,530	1,845	1,517	1,827	+327	+21.80%	5,146,600
Jul 22, 2020	1,415	1,535	1,413	1,500	+82	+5.78%	1,393,200
Jul 17, 2020	1,411	1,442	1,391	1,418	+20	+1.43%	1,339,200
Jul 10, 2020	1,407	1,442	1,398	1,398	-8	-0.57%	1,649,800
Jul 3, 2020	1,431	1,451	1,392	1,406	-26	-1.82%	1,494,800
Jun 26, 2020	1,365	1,457	1,365	1,432	+67	+4.91%	2,279,600
Jun 19, 2020	1,389	1,392	1,350	1,365	-24	-1.73%	1,978,200
Jun 12, 2020	1,372	1,395	1,361	1,389	+25	+1.83%	2,157,000
Jun 5, 2020	1,384	1,393	1,356	1,364	-21	-1.52%	2,171,400
May 29, 2020	1,348	1,385	1,328	1,385	+43	+3.20%	1,715,200
May 22, 2020	1,351	1,370	1,334	1,342	+1	+0.07%	1,758,200
May 15, 2020	1,290	1,368	1,285	1,341	+54	+4.20%	2,268,800
May 8, 2020	1,240	1,312	1,230	1,287	+63	+5.15%	1,498,800
May 1, 2020	1,178	1,254	1,168	1,224	+67	+5.79%	1,817,200
Apr 24, 2020	1,171	1,171	1,112	1,157	-2	-0.17%	1,353,800
Apr 17, 2020	1,137	1,184	1,128	1,159	+11	+0.96%	1,631,600
Apr 10, 2020	1,051	1,149	1,040	1,148	+89	+8.40%	2,049,200
Apr 3, 2020	1,105	1,179	1,055	1,059	-131	-11.01%	2,746,400
Mar 27, 2020	984	1,224	984	1,190	ー	ー%	4,060,400