ARE Holdings, Inc. - 5857.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	2,656	2,672	2,672	2,695	2,639	404,900
November 07, 2025	2,655	2,639	2,639	2,695	2,606	696,700
November 06, 2025	2,529	2,626	2,626	2,653	2,524	785,400
November 05, 2025	2,530	2,560	2,560	2,594	2,527	787,000
November 04, 2025	2,470	2,569	2,569	2,599	2,457	926,300
October 31, 2025	2,426	2,452	2,452	2,479	2,425	832,600
October 30, 2025	2,600	2,476	2,476	2,615	2,440	1.72M
October 29, 2025	2,246	2,295	2,295	2,309	2,206	696,800
October 28, 2025	2,301	2,218	2,218	2,301	2,217	374,500
October 27, 2025	2,315	2,311	2,311	2,326	2,294	321,300
October 24, 2025	2,295	2,287	2,287	2,297	2,263	243,700
October 23, 2025	2,250	2,287	2,287	2,297	2,229	398,800
October 22, 2025	2,238	2,265	2,265	2,273	2,232	448,000
October 21, 2025	2,336	2,285	2,285	2,339	2,271	457,200
October 20, 2025	2,345	2,323	2,323	2,365	2,313	414,200
October 17, 2025	2,305	2,348	2,348	2,386	2,295	637,100
October 16, 2025	2,280	2,286	2,286	2,307	2,272	302,200
October 15, 2025	2,217	2,278	2,278	2,278	2,215	337,000
October 14, 2025	2,181	2,205	2,205	2,264	2,180	496,200
October 10, 2025	2,251	2,205	2,205	2,265	2,204	304,900
October 09, 2025	2,254	2,283	2,283	2,291	2,242	377,100
October 08, 2025	2,210	2,248	2,248	2,254	2,207	364,700
October 07, 2025	2,208	2,204	2,204	2,230	2,178	325,900
October 06, 2025	2,180	2,191	2,191	2,205	2,167	423,500
October 03, 2025	2,136	2,145	2,145	2,155	2,128	281,900
October 02, 2025	2,095	2,152	2,152	2,166	2,090	299,700
October 01, 2025	2,126	2,080	2,080	2,131	2,072	307,100
September 30, 2025	2,149	2,149	2,149	2,158	2,126	230,600
September 29, 2025	2,158	2,149	2,149	2,164	2,131	352,100
September 26, 2025	2,165	2,197	2,157	2,197	2,158	339,700
September 25, 2025	2,178	2,165	2,125.58	2,185	2,161	232,800
September 24, 2025	2,175	2,178	2,138.35	2,198	2,155	318,700
September 22, 2025	2,156	2,166	2,126.56	2,181	2,148	182,100
September 19, 2025	2,144	2,147	2,147	2,156	2,133	350,600
September 18, 2025	2,160	2,141	2,141	2,164	2,123	236,800
September 17, 2025	2,160	2,141	2,141	2,164	2,123	285,800
September 16, 2025	2,214	2,162	2,162	2,214	2,156	298,700
September 12, 2025	2,186	2,185	2,185	2,201	2,171	427,700
September 11, 2025	2,186	2,185	2,185	2,201	2,171	427,700
September 10, 2025	2,193	2,168	2,168	2,196	2,158	293,200
September 09, 2025	2,200	2,212	2,212	2,249	2,190	534,700
September 08, 2025	2,170	2,173	2,173	2,179	2,153	221,100
September 05, 2025	2,125	2,160	2,160	2,167	2,123	315,800
September 04, 2025	2,129	2,124	2,124	2,149	2,117	293,000
September 03, 2025	2,092	2,113	2,113	2,130	2,085	394,300
September 02, 2025	2,090	2,072	2,072	2,107	2,072	225,500
September 01, 2025	2,050	2,079	2,079	2,079	2,040	253,200
August 29, 2025	2,035	2,055	2,055	2,058	2,029	162,600
August 28, 2025	2,042	2,048	2,048	2,049	2,036	227,700
August 27, 2025	2,045	2,051	2,051	2,053	2,038	232,900
August 26, 2025	2,039	2,036	2,036	2,039	2,007	219,300
August 25, 2025	2,015	2,031	2,031	2,042	2,015	278,400
August 22, 2025	2,004	2,015	2,015	2,021	1,998	236,600
August 21, 2025	2,010	1,997	1,997	2,016	1,996	143,600
August 20, 2025	2,000	2,001	2,001	2,012	1,991	204,500
August 19, 2025	1,982	1,999	1,999	2,009	1,981	328,300
August 18, 2025	1,944	1,980	1,980	1,981	1,936	392,600
August 15, 2025	1,947	1,929	1,929	1,947	1,914	183,800
August 14, 2025	1,931	1,947	1,947	1,949	1,927	302,600
August 13, 2025	1,925	1,931	1,931	1,932	1,918	270,400

ARE Holdings, Inc. (5857.T) JPX