kabutan

ARE Holdings, Inc.(5857) Historical

5857
TSE Prime
ARE Holdings, Inc.
3,025
JPY
+30
(+1.00%)
Dec 5, 3:11 pm JST
19.49
USD
Dec 5, 1:13 am EST
Result
PTS
outside of trading hours
3,019.5
Dec 5, 3:11 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
3,055 JPY
52 Week Low Apr 7, 2025
1,548 JPY
Yearly High Dec 1, 2025
3,055 JPY
Yearly Low Apr 7, 2025
1,548 JPY

Latest Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 1,710 3,080 1,548 3,025 +1,315 +76.90% 79,269,300

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 1,940 2,133 1,598 1,710 -241 -12.35% 62,081,300
2023 1,910 2,096 1,768 1,951 +26 +1.35% 81,701,500
2022 2,062 2,421 1,838 1,925 -125 -6.10% 85,029,200
2021 1,847 2,425 1,835 2,050 +218 +11.90% 138,117,200
2020 1,347 1,890 966 1,832 +479 +35.40% 120,616,200
2019 1,109 1,361 971 1,353 +228 +20.27% 99,347,200
2018 1,068 1,233 938 1,125 +67 +6.33% 108,724,200
2017 1,025 1,299 909 1,058 +43 +4.24% 113,958,400
2016 943 1,055 671 1,015 +68 +7.18% 68,132,600
2015 931 1,188 821 947 +16 +1.72% 69,579,400
2014 898 1,009 777 931 +37 +4.14% 72,772,200
2013 742 1,089 705 894 +167 +22.97% 77,728,200
2012 774 928 610 727 -36 -4.72% 53,458,200
2011 867 936 575 763 -96 -11.18% 57,594,800
2010 710 1,042 675 859 +147 +20.65% 70,043,800
2009 539 936 452 712 +198 +38.52% 82,280,800
2008 1,455 1,735 359 514 -1,011 -66.30% 124,656,000
2007 1,190 2,020 1,105 1,525 +335 +28.15% 136,793,400
2006 965 1,533 840 1,190 +237 +24.87% 135,000,380
2005 458 993 437 953 +494 +107.63% 66,940,463