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
Mar 7, 2025	1,869	1,998	1,868	1,966	+115	+6.21%	1,742,200
Feb 28, 2025	1,867	1,881	1,832	1,851	+8	+0.43%	1,037,100
Feb 21, 2025	1,890	1,904	1,841	1,843	-47	-2.49%	935,200
Feb 14, 2025	1,853	1,915	1,841	1,890	+40	+2.16%	948,200
Feb 7, 2025	1,900	1,932	1,844	1,850	-73	-3.80%	1,738,800
Jan 31, 2025	1,649	1,953	1,641	1,923	+283	+17.26%	3,521,600
Jan 24, 2025	1,649	1,666	1,638	1,640	-4	-0.24%	912,200
Jan 17, 2025	1,676	1,681	1,637	1,644	-36	-2.14%	829,600
Jan 10, 2025	1,710	1,720	1,680	1,680	-30	-1.75%	945,800
Dec 30, 2024	1,715	1,727	1,706	1,710	-5	-0.29%	164,100
Dec 27, 2024	1,672	1,715	1,664	1,715	+43	+2.57%	1,004,000
Dec 20, 2024	1,698	1,712	1,654	1,672	-31	-1.82%	1,221,900
Dec 13, 2024	1,715	1,732	1,699	1,703	-12	-0.70%	1,642,900
Dec 6, 2024	1,740	1,748	1,694	1,715	-30	-1.72%	1,377,500
Nov 29, 2024	1,786	1,792	1,732	1,745	-26	-1.47%	1,490,200
Nov 22, 2024	1,778	1,797	1,754	1,771	-13	-0.73%	994,700
Nov 15, 2024	1,845	1,879	1,784	1,784	-60	-3.25%	829,100
Nov 8, 2024	1,832	1,865	1,821	1,844	+12	+0.66%	686,000
Nov 1, 2024	1,760	1,888	1,758	1,832	+67	+3.80%	1,890,200
Oct 25, 2024	1,809	1,835	1,762	1,765	-34	-1.89%	881,500