ARE Holdings, Inc. 5857
TSE · Japan · Distribution Services
¥3,540.00-70.00 (-1.94%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | ¥3,530.00 | +3.07% | ¥3,480.00 | ¥3,560.00 | ¥3,430.00 | 614.20K |
| 2026-05-21 | ¥3,425.00 | -1.15% | ¥3,485.00 | ¥3,510.00 | ¥3,420.00 | 732.30K |