ARE Holdings, Inc. (TYO:5857)
Japan
· Delayed Price · Currency is JPY 2,185.00
+12.00 (0.55%)
Sep 12, 2025, 3:30 PM JST
ARE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2,186.00 | 2,201.00 | 2,171.00 | 2,185.00 | 2,185.00 | 0.55% | 427,700 |
| Sep 11, 2025 | 2,157.00 | 2,203.00 | 2,142.00 | 2,173.00 | 2,173.00 | 0.23% | 300,900 |
| Sep 10, 2025 | 2,193.00 | 2,196.00 | 2,158.00 | 2,168.00 | 2,168.00 | -1.99% | 293,200 |
| Sep 9, 2025 | 2,200.00 | 2,249.00 | 2,190.00 | 2,212.00 | 2,212.00 | 1.79% | 534,700 |
| Sep 8, 2025 | 2,170.00 | 2,179.00 | 2,153.00 | 2,173.00 | 2,173.00 | 0.60% | 221,100 |
| Sep 5, 2025 | 2,125.00 | 2,167.00 | 2,123.00 | 2,160.00 | 2,160.00 | 1.69% | 315,800 |
| Sep 4, 2025 | 2,129.00 | 2,149.00 | 2,117.00 | 2,124.00 | 2,124.00 | 0.52% | 293,000 |
| Sep 3, 2025 | 2,092.00 | 2,130.00 | 2,085.00 | 2,113.00 | 2,113.00 | 1.98% | 394,300 |
| Sep 2, 2025 | 2,090.00 | 2,107.00 | 2,072.00 | 2,072.00 | 2,072.00 | -0.34% | 225,500 |
| Sep 1, 2025 | 2,050.00 | 2,079.00 | 2,040.00 | 2,079.00 | 2,079.00 | 1.17% | 253,200 |
| Aug 29, 2025 | 2,035.00 | 2,058.00 | 2,029.00 | 2,055.00 | 2,055.00 | 0.34% | 162,600 |
| Aug 28, 2025 | 2,042.00 | 2,049.00 | 2,036.00 | 2,048.00 | 2,048.00 | -0.15% | 227,700 |
| Aug 27, 2025 | 2,045.00 | 2,053.00 | 2,038.00 | 2,051.00 | 2,051.00 | 0.74% | 232,900 |
| Aug 26, 2025 | 2,039.00 | 2,039.00 | 2,007.00 | 2,036.00 | 2,036.00 | 0.25% | 219,300 |
| Aug 25, 2025 | 2,015.00 | 2,042.00 | 2,015.00 | 2,031.00 | 2,031.00 | 0.79% | 278,400 |
| Aug 22, 2025 | 2,004.00 | 2,021.00 | 1,998.00 | 2,015.00 | 2,015.00 | 0.90% | 236,600 |
| Aug 21, 2025 | 2,010.00 | 2,016.00 | 1,996.00 | 1,997.00 | 1,997.00 | -0.20% | 143,600 |
| Aug 20, 2025 | 2,000.00 | 2,012.00 | 1,991.00 | 2,001.00 | 2,001.00 | 0.10% | 204,500 |
| Aug 19, 2025 | 1,982.00 | 2,009.00 | 1,981.00 | 1,999.00 | 1,999.00 | 0.96% | 328,300 |
| Aug 18, 2025 | 1,944.00 | 1,981.00 | 1,936.00 | 1,980.00 | 1,980.00 | 2.64% | 392,600 |
| Aug 15, 2025 | 1,947.00 | 1,947.00 | 1,914.00 | 1,929.00 | 1,929.00 | -0.92% | 183,800 |
| Aug 14, 2025 | 1,931.00 | 1,949.00 | 1,927.00 | 1,947.00 | 1,947.00 | 0.83% | 302,600 |
| Aug 13, 2025 | 1,925.00 | 1,932.00 | 1,918.00 | 1,931.00 | 1,931.00 | 0.36% | 270,400 |
| Aug 12, 2025 | 1,920.00 | 1,933.00 | 1,911.00 | 1,924.00 | 1,924.00 | 0.52% | 388,600 |
| Aug 8, 2025 | 1,890.00 | 1,917.00 | 1,889.00 | 1,914.00 | 1,914.00 | 0.95% | 374,000 |
| Aug 7, 2025 | 1,896.00 | 1,896.00 | 1,878.00 | 1,896.00 | 1,896.00 | - | 342,800 |
| Aug 6, 2025 | 1,865.00 | 1,898.00 | 1,864.00 | 1,896.00 | 1,896.00 | 2.21% | 309,000 |
| Aug 5, 2025 | 1,842.00 | 1,863.00 | 1,835.00 | 1,855.00 | 1,855.00 | 1.09% | 405,600 |
| Aug 4, 2025 | 1,819.00 | 1,838.00 | 1,814.00 | 1,835.00 | 1,835.00 | 0.94% | 502,600 |
| Aug 1, 2025 | 1,789.00 | 1,826.00 | 1,785.00 | 1,818.00 | 1,818.00 | 1.56% | 928,600 |
| Jul 31, 2025 | 1,851.00 | 1,886.00 | 1,786.00 | 1,790.00 | 1,790.00 | -9.18% | 2,986,700 |
| Jul 30, 2025 | 1,970.00 | 1,972.00 | 1,946.00 | 1,971.00 | 1,971.00 | 0.72% | 345,700 |
| Jul 29, 2025 | 1,951.00 | 1,963.00 | 1,940.00 | 1,957.00 | 1,957.00 | -0.25% | 300,700 |
| Jul 28, 2025 | 1,981.00 | 1,988.00 | 1,952.00 | 1,962.00 | 1,962.00 | -0.91% | 341,500 |
| Jul 25, 2025 | 1,978.00 | 1,997.00 | 1,966.00 | 1,980.00 | 1,980.00 | 0.05% | 265,700 |
| Jul 24, 2025 | 1,961.00 | 1,985.00 | 1,954.00 | 1,979.00 | 1,979.00 | 0.71% | 267,800 |
| Jul 23, 2025 | 1,985.00 | 2,000.00 | 1,961.00 | 1,965.00 | 1,965.00 | -0.51% | 376,800 |
| Jul 22, 2025 | 1,940.00 | 1,984.00 | 1,939.00 | 1,975.00 | 1,975.00 | 2.01% | 295,700 |
| Jul 18, 2025 | 1,969.00 | 1,969.00 | 1,935.00 | 1,936.00 | 1,936.00 | -1.88% | 307,100 |
| Jul 17, 2025 | 1,975.00 | 1,982.00 | 1,958.00 | 1,973.00 | 1,973.00 | -0.20% | 231,900 |
| Jul 16, 2025 | 1,972.00 | 1,979.00 | 1,957.00 | 1,977.00 | 1,977.00 | 0.10% | 242,600 |
| Jul 15, 2025 | 1,960.00 | 1,995.00 | 1,956.00 | 1,975.00 | 1,975.00 | 0.71% | 334,100 |
| Jul 14, 2025 | 1,920.00 | 1,974.00 | 1,920.00 | 1,961.00 | 1,961.00 | 1.45% | 314,100 |
| Jul 11, 2025 | 1,930.00 | 1,956.00 | 1,930.00 | 1,933.00 | 1,933.00 | 0.42% | 293,700 |
| Jul 10, 2025 | 1,894.00 | 1,936.00 | 1,891.00 | 1,925.00 | 1,925.00 | 1.64% | 396,600 |
| Jul 9, 2025 | 1,880.00 | 1,902.00 | 1,880.00 | 1,894.00 | 1,894.00 | 0.91% | 276,300 |
| Jul 8, 2025 | 1,860.00 | 1,879.00 | 1,853.00 | 1,877.00 | 1,877.00 | 0.91% | 173,000 |
| Jul 7, 2025 | 1,863.00 | 1,874.00 | 1,852.00 | 1,860.00 | 1,860.00 | - | 211,700 |
| Jul 4, 2025 | 1,850.00 | 1,868.00 | 1,843.00 | 1,860.00 | 1,860.00 | 0.54% | 179,200 |
| Jul 3, 2025 | 1,820.00 | 1,860.00 | 1,820.00 | 1,850.00 | 1,850.00 | 1.93% | 277,400 |