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	3,140	-15	-0.48%	340,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul 11, 2025	1,863	1,956	1,852	1,933	+73	+3.92%	1,351,300
Jul 4, 2025	1,816	1,868	1,785	1,860	+39	+2.14%	1,137,700
Jun 27, 2025	1,816	1,829	1,787	1,821	0	0.00%	1,011,200
Jun 20, 2025	1,810	1,869	1,809	1,821	+39	+2.19%	1,660,600
Jun 13, 2025	1,820	1,820	1,762	1,782	-27	-1.49%	1,043,800
Jun 6, 2025	1,780	1,834	1,757	1,809	+7	+0.39%	1,309,500
May 30, 2025	1,751	1,802	1,744	1,802	+65	+3.74%	1,445,400
May 23, 2025	1,751	1,770	1,706	1,737	-26	-1.47%	1,192,900
May 16, 2025	1,775	1,805	1,740	1,763	-24	-1.34%	1,063,200
May 9, 2025	1,770	1,804	1,746	1,787	+15	+0.85%	929,600
May 2, 2025	1,790	1,804	1,739	1,772	-138	-7.23%	3,199,700
Apr 25, 2025	1,853	1,953	1,841	1,910	+41	+2.19%	2,043,200
Apr 18, 2025	1,778	1,869	1,773	1,869	+111	+6.31%	932,000
Apr 11, 2025	1,565	1,802	1,548	1,758	-20	-1.12%	1,961,800
Apr 4, 2025	1,959	2,029	1,744	1,778	-223	-11.14%	1,933,600
Mar 28, 2025	2,019	2,049	1,981	2,001	-18	-0.89%	1,391,100
Mar 21, 2025	1,989	2,029	1,970	2,019	+45	+2.28%	1,006,700
Mar 14, 2025	1,980	1,983	1,910	1,974	+8	+0.41%	1,117,300