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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	3,275	3,240	3,240	3,315	3,225	229,100
December 24, 2025	3,225	3,260	3,260	3,315	3,205	745,400
December 23, 2025	3,220	3,185	3,185	3,220	3,165	324,500
December 22, 2025	3,225	3,180	3,180	3,240	3,160	296,700
December 19, 2025	3,105	3,180	3,180	3,210	3,095	564,000
December 18, 2025	3,165	3,100	3,100	3,240	3,035	640,800
December 17, 2025	3,080	3,135	3,135	3,250	3,055	753,200
December 16, 2025	3,140	3,065	3,065	3,145	3,025	385,400
December 15, 2025	3,130	3,125	3,125	3,225	3,105	329,000
December 12, 2025	3,135	3,155	3,155	3,160	3,070	407,800
December 11, 2025	3,030	3,110	3,110	3,150	3,020	444,400
December 10, 2025	3,045	3,025	3,025	3,060	3,000	334,700
December 09, 2025	3,000	3,005	3,005	3,040	2,990	322,700
December 08, 2025	2,994	2,996	2,996	3,000	2,950	418,800
December 05, 2025	3,020	3,000	3,000	3,080	3,000	358,000
December 04, 2025	2,951	2,995	2,995	3,020	2,942	363,500
December 03, 2025	2,996	2,965	2,965	3,015	2,917	355,900
December 02, 2025	2,986	2,973	2,973	3,015	2,960	302,100
December 01, 2025	3,050	2,996	2,996	3,055	2,915	510,400
November 28, 2025	2,960	2,996	2,996	2,998	2,948	465,100
November 27, 2025	2,926	3,000	3,000	3,030	2,899	663,300
November 26, 2025	2,858	2,898	2,898	2,903	2,834	481,900
November 25, 2025	2,800	2,858	2,858	2,885	2,800	506,800
November 21, 2025	2,751	2,764	2,764	2,850	2,745	504,900
November 20, 2025	2,802	2,782	2,782	2,820	2,752	350,100
November 19, 2025	2,778	2,762	2,762	2,789	2,727	393,600
November 18, 2025	2,856	2,772	2,772	2,869	2,743	421,000
November 17, 2025	2,912	2,870	2,870	2,935	2,844	434,900
November 14, 2025	2,790	2,847	2,847	2,873	2,774	474,800
November 13, 2025	2,805	2,835	2,835	2,896	2,800	457,400
November 12, 2025	2,720	2,794	2,794	2,805	2,698	442,700
November 11, 2025	2,681	2,711	2,711	2,711	2,661	453,000
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

ARE Holdings, Inc. (5857.T) JPX