ARE Holdings, Inc.(5857) Historical

52 Week High Dec 12, 2025

3,160 JPY

52 Week Low Apr 7, 2025

1,548 JPY

Yearly High Dec 12, 2025

3,160 JPY

Yearly Low Apr 7, 2025

1,548 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 15, 2025	3,130	3,225	3,105	3,125	-30	-0.95%	658,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 31, 2024	2,020	2,070	2,004	2,059	+40	+1.98%	1,210,300
May 24, 2024	1,976	2,048	1,975	2,019	+44	+2.23%	1,357,800
May 17, 2024	1,985	1,997	1,958	1,975	-9	-0.45%	1,026,900
May 10, 2024	1,979	1,994	1,957	1,984	+5	+0.25%	1,115,400
May 2, 2024	2,035	2,048	1,970	1,979	-60	-2.94%	1,053,900
Apr 26, 2024	1,990	2,039	1,949	2,039	+39	+1.95%	2,517,700
Apr 19, 2024	1,998	2,048	1,984	2,000	-8	-0.40%	1,653,400
Apr 12, 2024	1,960	2,023	1,940	2,008	+42	+2.14%	1,618,200
Apr 5, 2024	1,935	1,966	1,911	1,966	+34	+1.76%	1,326,300
Mar 29, 2024	1,996	2,005	1,913	1,932	-63	-3.16%	1,521,700
Mar 22, 2024	1,960	1,998	1,947	1,995	+38	+1.94%	1,014,500
Mar 15, 2024	1,937	1,957	1,909	1,957	+21	+1.08%	1,095,900
Mar 8, 2024	1,910	1,937	1,895	1,936	+34	+1.79%	1,361,700
Mar 1, 2024	1,962	1,975	1,902	1,902	-45	-2.31%	1,641,900
Feb 22, 2024	1,941	1,968	1,941	1,947	+15	+0.78%	820,200
Feb 16, 2024	1,930	1,949	1,915	1,932	+7	+0.36%	1,231,300
Feb 9, 2024	1,960	1,969	1,910	1,925	-65	-3.27%	1,817,400
Feb 2, 2024	2,011	2,057	1,952	1,990	-18	-0.90%	2,100,100
Jan 26, 2024	2,008	2,044	1,997	2,008	+5	+0.25%	1,159,600
Jan 19, 2024	1,978	2,007	1,966	2,003	+23	+1.16%	1,221,900