kabutan

ARE Holdings, Inc.(5857) Historical

5857
TSE Prime
ARE Holdings, Inc.
3,140
JPY
+15
(+0.48%)
Dec 16, 9:00 am JST
20.25
USD
Dec 15, 7:00 pm EST
Result
PTS
outside of trading hours
3,135
Dec 16, 9:00 am JST
Summary Chart Historical News Financial Result
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
Oct 18, 2024 1,808 1,818 1,789 1,799 -6 -0.33% 510,700
Oct 11, 2024 1,822 1,826 1,786 1,805 -15 -0.82% 933,500
Oct 4, 2024 1,800 1,843 1,795 1,820 -32 -1.73% 898,200
Sep 27, 2024 1,847 1,878 1,819 1,852 +26 +1.42% 1,057,600
Sep 20, 2024 1,814 1,837 1,772 1,826 +21 +1.16% 1,103,100
Sep 13, 2024 1,816 1,842 1,778 1,805 -28 -1.53% 858,500
Sep 6, 2024 1,850 1,865 1,822 1,833 -14 -0.76% 766,800
Aug 30, 2024 1,826 1,851 1,803 1,847 +14 +0.76% 911,400
Aug 23, 2024 1,820 1,843 1,799 1,833 +28 +1.55% 794,400
Aug 16, 2024 1,720 1,824 1,705 1,805 +94 +5.49% 872,600
Aug 9, 2024 1,800 1,838 1,598 1,711 -127 -6.91% 2,774,300
Aug 2, 2024 2,054 2,064 1,831 1,838 -194 -9.55% 1,781,000
Jul 26, 2024 2,040 2,084 2,010 2,032 -17 -0.83% 947,100
Jul 19, 2024 2,090 2,092 2,042 2,049 -45 -2.15% 657,300
Jul 12, 2024 2,110 2,112 2,060 2,094 -10 -0.48% 681,900
Jul 5, 2024 2,099 2,133 2,067 2,104 +5 +0.24% 832,400
Jun 28, 2024 2,050 2,105 2,050 2,099 +64 +3.14% 959,800
Jun 21, 2024 2,038 2,046 1,986 2,035 -18 -0.88% 1,190,400
Jun 14, 2024 2,034 2,068 2,031 2,053 +7 +0.34% 887,400
Jun 7, 2024 2,077 2,089 2,024 2,046 -13 -0.63% 853,200