ARE Holdings, Inc. 5857
TSE · Japan · Vertriebsdienstleistungen
¥3.545,00+5,00 (+0,14 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.540,00 | 0,00 % | ¥3.515,00 | ¥3.520,00 | ¥3.505,00 | 626,70K |
| 2026-10-01 | ¥3.540,00 | -1,94 % | ¥3.610,00 | ¥3.610,00 | ¥3.495,00 | 607,20K |
| 2026-09-30 | ¥3.610,00 | +2,41 % | ¥3.585,00 | ¥3.640,00 | ¥3.570,00 | 646,20K |
| 2026-09-29 | ¥3.525,00 | -3,29 % | ¥3.550,00 | ¥3.550,00 | ¥3.490,00 | 422,50K |
| 2026-09-28 | ¥3.645,00 | -0,41 % | ¥3.670,00 | ¥3.690,00 | ¥3.635,00 | 509,00K |
| 2026-09-25 | ¥3.660,00 | -0,27 % | ¥3.660,00 | ¥3.705,00 | ¥3.650,00 | 582,80K |
| 2026-09-24 | ¥3.670,00 | -0,94 % | ¥3.710,00 | ¥3.725,00 | ¥3.660,00 | 602,10K |
| 2026-09-18 | ¥3.705,00 | +2,07 % | ¥3.685,00 | ¥3.745,00 | ¥3.655,00 | 787,00K |
| 2026-09-17 | ¥3.630,00 | -0,82 % | ¥3.670,00 | ¥3.685,00 | ¥3.590,00 | 534,40K |
| 2026-09-16 | ¥3.660,00 | +2,66 % | ¥3.540,00 | ¥3.675,00 | ¥3.540,00 | 438,10K |
| 2026-09-15 | ¥3.565,00 | -0,56 % | ¥3.540,00 | ¥3.585,00 | ¥3.510,00 | 303,30K |
| 2026-09-14 | ¥3.585,00 | +0,84 % | ¥3.520,00 | ¥3.590,00 | ¥3.490,00 | 335,40K |
| 2026-09-11 | ¥3.555,00 | -4,56 % | ¥3.590,00 | ¥3.590,00 | ¥3.520,00 | 535,80K |
| 2026-09-10 | ¥3.725,00 | -0,67 % | ¥3.720,00 | ¥3.725,00 | ¥3.660,00 | 397,50K |
| 2026-09-09 | ¥3.750,00 | +2,04 % | ¥3.675,00 | ¥3.750,00 | ¥3.670,00 | 600,90K |
| 2026-09-08 | ¥3.675,00 | -2,26 % | ¥3.740,00 | ¥3.835,00 | ¥3.675,00 | 514,80K |
| 2026-09-07 | ¥3.760,00 | -1,31 % | ¥3.820,00 | ¥3.860,00 | ¥3.745,00 | 613,10K |
| 2026-09-04 | ¥3.810,00 | -0,39 % | ¥3.895,00 | ¥3.900,00 | ¥3.770,00 | 519,40K |
| 2026-09-03 | ¥3.825,00 | +1,32 % | ¥3.845,00 | ¥3.895,00 | ¥3.815,00 | 590,50K |
| 2026-09-02 | ¥3.775,00 | -7,70 % | ¥3.955,00 | ¥3.985,00 | ¥3.775,00 | 903,10K |
| 2026-09-01 | ¥4.090,00 | +3,54 % | ¥3.950,00 | ¥4.140,00 | ¥3.925,00 | 703,30K |
| 2026-08-31 | ¥3.950,00 | -5,16 % | ¥3.990,00 | ¥4.020,00 | ¥3.915,00 | 1,15M |
| 2026-08-28 | ¥4.165,00 | +3,48 % | ¥4.015,00 | ¥4.280,00 | ¥4.005,00 | 1,29M |
| 2026-08-27 | ¥4.025,00 | -0,62 % | ¥3.980,00 | ¥4.030,00 | ¥3.935,00 | 648,90K |
| 2026-08-26 | ¥4.050,00 | +1,00 % | ¥4.030,00 | ¥4.125,00 | ¥4.010,00 | 801,60K |
| 2026-08-25 | ¥4.010,00 | +0,88 % | ¥4.000,00 | ¥4.090,00 | ¥3.975,00 | 952,40K |
| 2026-08-24 | ¥3.975,00 | +1,66 % | ¥4.050,00 | ¥4.100,00 | ¥3.945,00 | 1,21M |
| 2026-08-21 | ¥3.910,00 | +4,13 % | ¥3.800,00 | ¥3.945,00 | ¥3.800,00 | 1,30M |
| 2026-08-20 | ¥3.755,00 | +7,13 % | ¥3.645,00 | ¥3.765,00 | ¥3.640,00 | 906,30K |
| 2026-08-19 | ¥3.505,00 | -1,68 % | ¥3.500,00 | ¥3.570,00 | ¥3.450,00 | 521,50K |
| 2026-08-18 | ¥3.565,00 | -1,79 % | ¥3.640,00 | ¥3.720,00 | ¥3.550,00 | 872,50K |
| 2026-08-17 | ¥3.630,00 | 0,00 % | ¥3.670,00 | ¥3.770,00 | ¥3.615,00 | 450,50K |
| 2026-08-14 | ¥3.630,00 | -2,42 % | ¥3.650,00 | ¥3.690,00 | ¥3.595,00 | 724,00K |
| 2026-08-13 | ¥3.720,00 | +1,64 % | ¥3.665,00 | ¥3.780,00 | ¥3.665,00 | 974,40K |
| 2026-08-12 | ¥3.660,00 | +0,97 % | ¥3.635,00 | ¥3.765,00 | ¥3.605,00 | 1,17M |
| 2026-08-10 | ¥3.625,00 | +4,47 % | ¥3.575,00 | ¥3.680,00 | ¥3.560,00 | 972,50K |
| 2026-08-07 | ¥3.470,00 | +0,29 % | ¥3.480,00 | ¥3.565,00 | ¥3.465,00 | 677,00K |
| 2026-08-06 | ¥3.460,00 | +5,17 % | ¥3.385,00 | ¥3.515,00 | ¥3.380,00 | 1,27M |
| 2026-08-05 | ¥3.290,00 | +6,47 % | ¥3.160,00 | ¥3.305,00 | ¥3.160,00 | 1,37M |
| 2026-08-04 | ¥3.090,00 | +1,31 % | ¥3.060,00 | ¥3.125,00 | ¥3.025,00 | 640,90K |
| 2026-08-03 | ¥3.050,00 | -1,45 % | ¥3.040,00 | ¥3.080,00 | ¥2.964,00 | 700,00K |
| 2026-07-31 | ¥3.095,00 | +3,62 % | ¥3.050,00 | ¥3.145,00 | ¥3.015,00 | 604,50K |
| 2026-07-30 | ¥2.987,00 | -0,20 % | ¥2.992,00 | ¥3.030,00 | ¥2.965,00 | 602,00K |
| 2026-07-29 | ¥2.993,00 | -2,03 % | ¥3.085,00 | ¥3.090,00 | ¥2.947,00 | 832,60K |
| 2026-07-28 | ¥3.055,00 | -2,24 % | ¥3.125,00 | ¥3.130,00 | ¥3.005,00 | 605,80K |
| 2026-07-27 | ¥3.125,00 | +1,46 % | ¥3.150,00 | ¥3.150,00 | ¥3.075,00 | 494,30K |
| 2026-07-24 | ¥3.080,00 | -2,53 % | ¥3.095,00 | ¥3.100,00 | ¥3.060,00 | 543,90K |
| 2026-07-23 | ¥3.160,00 | +3,10 % | ¥3.110,00 | ¥3.160,00 | ¥3.100,00 | 575,00K |
| 2026-07-22 | ¥3.065,00 | +1,16 % | ¥3.080,00 | ¥3.110,00 | ¥3.035,00 | 510,90K |
| 2026-07-21 | ¥3.030,00 | +3,24 % | ¥2.971,00 | ¥3.040,00 | ¥2.946,00 | 645,10K |
| 2026-07-17 | ¥2.935,00 | -4,24 % | ¥3.000,00 | ¥3.025,00 | ¥2.863,00 | 955,10K |
| 2026-07-16 | ¥3.065,00 | -0,65 % | ¥3.085,00 | ¥3.110,00 | ¥3.045,00 | 468,10K |
| 2026-07-15 | ¥3.085,00 | +1,31 % | ¥3.085,00 | ¥3.130,00 | ¥3.030,00 | 710,20K |
| 2026-07-14 | ¥3.045,00 | +2,56 % | ¥2.970,00 | ¥3.045,00 | ¥2.949,00 | 711,90K |
| 2026-07-13 | ¥2.969,00 | +0,54 % | ¥2.978,00 | ¥3.015,00 | ¥2.938,00 | 742,20K |
| 2026-07-10 | ¥2.953,00 | 0,00 % | ¥2.982,00 | ¥2.998,00 | ¥2.930,00 | 723,70K |
| 2026-07-09 | ¥2.953,00 | -0,47 % | ¥2.950,00 | ¥2.964,00 | ¥2.924,00 | 555,80K |
| 2026-07-08 | ¥2.967,00 | -1,26 % | ¥2.980,00 | ¥3.025,00 | ¥2.967,00 | 675,20K |
| 2026-07-07 | ¥3.005,00 | -2,59 % | ¥3.060,00 | ¥3.090,00 | ¥3.000,00 | 569,70K |
| 2026-07-06 | ¥3.085,00 | +1,65 % | ¥3.070,00 | ¥3.130,00 | ¥3.055,00 | 490,70K |
| 2026-07-03 | ¥3.035,00 | +2,53 % | ¥2.984,00 | ¥3.045,00 | ¥2.951,00 | 612,30K |
| 2026-07-02 | ¥2.960,00 | +1,58 % | ¥2.950,00 | ¥2.994,00 | ¥2.921,00 | 670,20K |
| 2026-07-01 | ¥2.914,00 | -0,44 % | ¥2.930,00 | ¥2.979,00 | ¥2.907,00 | 656,20K |
| 2026-06-30 | ¥2.927,00 | -0,81 % | ¥2.933,00 | ¥2.966,00 | ¥2.907,00 | 638,40K |
| 2026-06-29 | ¥2.951,00 | +1,23 % | ¥2.947,00 | ¥2.954,00 | ¥2.880,00 | 621,00K |
| 2026-06-26 | ¥2.915,00 | +1,92 % | ¥2.860,00 | ¥2.920,00 | ¥2.838,00 | 1,00M |
| 2026-06-25 | ¥2.860,00 | -7,44 % | ¥3.115,00 | ¥3.120,00 | ¥2.860,00 | 1,37M |
| 2026-06-24 | ¥3.090,00 | -0,48 % | ¥3.140,00 | ¥3.205,00 | ¥3.060,00 | 827,20K |
| 2026-06-23 | ¥3.105,00 | -4,02 % | ¥3.240,00 | ¥3.240,00 | ¥3.100,00 | 436,20K |
| 2026-06-22 | ¥3.235,00 | +0,94 % | ¥3.205,00 | ¥3.245,00 | ¥3.190,00 | 290,70K |
| 2026-06-19 | ¥3.205,00 | +0,47 % | ¥3.160,00 | ¥3.220,00 | ¥3.150,00 | 809,40K |
| 2026-06-18 | ¥3.190,00 | -3,48 % | ¥3.240,00 | ¥3.265,00 | ¥3.175,00 | 582,40K |
| 2026-06-17 | ¥3.305,00 | +3,93 % | ¥3.205,00 | ¥3.320,00 | ¥3.190,00 | 574,60K |
| 2026-06-16 | ¥3.180,00 | -1,09 % | ¥3.220,00 | ¥3.245,00 | ¥3.155,00 | 405,00K |
| 2026-06-15 | ¥3.215,00 | +4,89 % | ¥3.150,00 | ¥3.240,00 | ¥3.135,00 | 525,00K |
| 2026-06-12 | ¥3.065,00 | +4,64 % | ¥2.972,00 | ¥3.065,00 | ¥2.947,00 | 816,60K |
| 2026-06-11 | ¥2.929,00 | -3,33 % | ¥2.940,00 | ¥2.941,00 | ¥2.865,00 | 691,30K |
| 2026-06-10 | ¥3.030,00 | -0,82 % | ¥3.015,00 | ¥3.065,00 | ¥2.982,00 | 624,20K |
| 2026-06-09 | ¥3.055,00 | -1,29 % | ¥3.120,00 | ¥3.120,00 | ¥3.025,00 | 645,50K |
| 2026-06-08 | ¥3.095,00 | -2,67 % | ¥3.055,00 | ¥3.115,00 | ¥3.010,00 | 818,90K |
| 2026-06-05 | ¥3.180,00 | +0,63 % | ¥3.160,00 | ¥3.210,00 | ¥3.150,00 | 498,70K |
| 2026-06-04 | ¥3.160,00 | -4,24 % | ¥3.210,00 | ¥3.215,00 | ¥3.130,00 | 509,40K |
| 2026-06-03 | ¥3.300,00 | +1,07 % | ¥3.255,00 | ¥3.305,00 | ¥3.230,00 | 503,10K |
| 2026-06-02 | ¥3.265,00 | +0,62 % | ¥3.190,00 | ¥3.285,00 | ¥3.085,00 | 813,80K |
| 2026-06-01 | ¥3.245,00 | -3,85 % | ¥3.320,00 | ¥3.320,00 | ¥3.210,00 | 629,70K |
| 2026-05-29 | ¥3.375,00 | +3,37 % | ¥3.270,00 | ¥3.400,00 | ¥3.260,00 | 957,80K |
| 2026-05-28 | ¥3.265,00 | -2,10 % | ¥3.300,00 | ¥3.325,00 | ¥3.185,00 | 832,30K |
| 2026-05-27 | ¥3.335,00 | -3,75 % | ¥3.450,00 | ¥3.490,00 | ¥3.305,00 | 804,60K |
| 2026-05-26 | ¥3.465,00 | -0,57 % | ¥3.485,00 | ¥3.500,00 | ¥3.390,00 | 655,00K |
| 2026-05-25 | ¥3.485,00 | -1,27 % | ¥3.600,00 | ¥3.630,00 | ¥3.445,00 | 668,80K |