ARE Holdings, Inc. (5857.T) JPX

3,590.00

+110(+3.16%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	3,550	3,590	3,590	3,615	3,535	331,400
April 02, 2026	3,605	3,480	3,480	3,700	3,455	691,200
April 01, 2026	3,500	3,535	3,535	3,535	3,440	449,300
March 31, 2026	3,325	3,355	3,355	3,445	3,315	652,300
March 30, 2026	3,315	3,420	3,420	3,425	3,315	760,800
March 27, 2026	3,490	3,570	3,570	3,600	3,465	567,100
March 26, 2026	3,600	3,515	3,515	3,610	3,470	431,000
March 25, 2026	3,600	3,575	3,575	3,620	3,545	524,600
March 24, 2026	3,485	3,440	3,440	3,485	3,355	619,800
March 23, 2026	3,405	3,350	3,350	3,425	3,265	1.31M
March 19, 2026	3,690	3,605	3,605	3,720	3,600	711,200
March 18, 2026	3,795	3,865	3,865	3,870	3,790	403,300
March 17, 2026	3,750	3,685	3,685	3,765	3,665	398,600
March 16, 2026	3,775	3,680	3,680	3,795	3,605	677,600
March 13, 2026	3,770	3,845	3,845	3,905	3,770	446,800
March 12, 2026	3,945	3,885	3,885	3,990	3,860	498,500
March 11, 2026	4,020	4,035	4,035	4,105	4,000	544,400
March 10, 2026	3,910	3,980	3,980	4,015	3,870	316,300
March 09, 2026	3,815	3,810	3,810	3,875	3,685	1.02M
March 06, 2026	3,865	4,095	4,095	4,125	3,865	801,800
March 05, 2026	4,210	4,005	4,005	4,280	3,970	1.06M
March 04, 2026	4,170	3,980	3,980	4,290	3,920	1.33M
March 03, 2026	4,650	4,375	4,375	4,670	4,365	1.42M
March 02, 2026	4,605	4,710	4,710	4,720	4,490	1.02M
February 27, 2026	4,360	4,555	4,555	4,645	4,345	1.07M
February 26, 2026	4,420	4,375	4,375	4,525	4,320	875,300
February 25, 2026	4,310	4,315	4,315	4,335	4,220	653,000
February 24, 2026	4,290	4,255	4,255	4,370	4,235	915,400
February 20, 2026	4,135	4,245	0	4,250	4,090	815,200
February 19, 2026	4,070	4,185	0	4,185	4,025	655,300
February 18, 2026	3,925	4,040	0	4,045	3,900	678,800
February 17, 2026	3,935	3,870	0	3,970	3,865	770,700
February 16, 2026	3,950	3,940	0	3,985	3,855	703,300
February 13, 2026	4,070	3,845	0	4,070	3,840	1.2M
February 12, 2026	4,050	4,150	0	4,245	3,985	986,100
February 10, 2026	4,010	4,005	0	4,050	3,965	888,700
February 09, 2026	3,880	3,980	0	3,985	3,815	1.1M
February 06, 2026	3,700	3,795	0	3,815	3,635	1.18M
February 05, 2026	3,900	3,880	0	4,000	3,835	1.61M
February 04, 2026	3,635	3,900	0	3,910	3,610	2.64M
February 03, 2026	3,500	3,575	0	3,605	3,470	1.47M
February 02, 2026	3,445	3,445	0	3,580	3,420	2.02M
January 30, 2026	3,745	3,630	0	3,785	3,600	1.6M
January 29, 2026	3,840	3,790	0	3,850	3,725	1.03M
January 28, 2026	3,750	3,800	0	3,815	3,705	927,800
January 27, 2026	3,715	3,820	0	3,830	3,640	930,300
January 26, 2026	3,715	3,760	0	3,795	3,710	1M
January 23, 2026	3,700	3,775	0	3,800	3,670	1.13M
January 22, 2026	3,790	3,665	0	3,790	3,605	1.39M
January 21, 2026	3,545	3,650	0	3,675	3,540	880,300
January 20, 2026	3,570	3,600	0	3,600	3,535	373,300
January 19, 2026	3,600	3,570	0	3,655	3,535	784,400
January 16, 2026	3,585	3,580	0	3,610	3,515	594,500
January 15, 2026	3,535	3,575	0	3,595	3,525	724,600
January 14, 2026	3,615	3,545	0	3,635	3,520	873,000
January 13, 2026	3,560	3,485	0	3,565	3,430	1.08M
January 09, 2026	3,370	3,350	0	3,395	3,325	438,000
January 08, 2026	3,410	3,370	0	3,460	3,355	709,800
January 07, 2026	3,425	3,380	0	3,440	3,350	949,700
January 06, 2026	3,275	3,335	0	3,365	3,265	707,800