If you invested ¥1000 in ARE Holdings, Inc. (5857.T) 10 years ago, it would be worth ¥5,519.48 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,793.88, while ¥1000 invested 1 year ago would be worth ¥1,445.48. This corresponds to total returns of 451.95%, 79.39%, 44.55%, respectively, with annualized returns of 18.62%, 12.39%, 44.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3,300 | 3,255 | 3,255 | 3,300 | 3,245 | 367,100 |
| October 20, 2026 | 3,340 | 3,230 | 3,230 | 3,365 | 3,225 | 368,400 |
| October 19, 2026 | 3,330 | 3,380 | 3,380 | 3,385 | 3,305 | 338,700 |
| October 16, 2026 | 3,320 | 3,370 | 3,370 | 3,390 | 3,310 | 459,400 |
| October 15, 2026 | 3,335 | 3,255 | 3,255 | 3,340 | 3,255 | 564,700 |
| October 14, 2026 | 3,470 | 3,445 | 3,445 | 3,485 | 3,405 | 357,600 |
| October 13, 2026 | 3,465 | 3,485 | 3,485 | 3,510 | 3,425 | 386,800 |
| October 09, 2026 | 3,430 | 3,465 | 3,465 | 3,510 | 3,395 | 494,900 |
| October 08, 2026 | 3,505 | 3,440 | 3,440 | 3,515 | 3,440 | 430,800 |
| October 07, 2026 | 3,590 | 3,525 | 3,525 | 3,615 | 3,520 | 435,000 |
| October 06, 2026 | 3,555 | 3,590 | 3,590 | 3,615 | 3,525 | 454,900 |
| October 05, 2026 | 3,535 | 3,515 | 3,515 | 3,535 | 3,460 | 415,800 |
| October 02, 2026 | 3,515 | 3,455 | 3,455 | 3,550 | 3,455 | 470,400 |
| October 01, 2026 | 3,610 | 3,540 | 3,540 | 3,610 | 3,495 | 607,200 |
| September 30, 2026 | 3,585 | 3,610 | 3,610 | 3,640 | 3,570 | 646,200 |
| September 29, 2026 | 3,550 | 3,525 | 3,525 | 3,550 | 3,490 | 422,500 |
| September 28, 2026 | 3,670 | 3,645 | 3,645 | 3,690 | 3,635 | 509,000 |
| September 25, 2026 | 3,660 | 3,660 | 3,660 | 3,705 | 3,650 | 582,800 |
| September 24, 2026 | 3,710 | 3,670 | 3,670 | 3,725 | 3,660 | 602,100 |
| September 18, 2026 | 3,685 | 3,705 | 3,705 | 3,745 | 3,655 | 787,000 |
| September 17, 2026 | 3,670 | 3,630 | 3,630 | 3,685 | 3,590 | 534,400 |
| September 16, 2026 | 3,540 | 3,660 | 3,660 | 3,675 | 3,540 | 438,100 |
| September 15, 2026 | 3,540 | 3,565 | 3,565 | 3,585 | 3,510 | 303,300 |
| September 11, 2026 | 3,590 | 3,555 | 3,555 | 3,590 | 3,520 | 535,800 |
| September 10, 2026 | 3,720 | 3,725 | 3,725 | 3,725 | 3,660 | 397,500 |
| September 09, 2026 | 3,675 | 3,750 | 3,750 | 3,750 | 3,670 | 600,900 |
| September 08, 2026 | 3,740 | 3,675 | 3,675 | 3,835 | 3,675 | 514,800 |
| September 07, 2026 | 3,820 | 3,760 | 3,760 | 3,860 | 3,745 | 613,100 |
| September 04, 2026 | 3,895 | 3,810 | 3,810 | 3,900 | 3,770 | 519,400 |
| September 03, 2026 | 3,845 | 3,825 | 3,825 | 3,895 | 3,815 | 590,500 |
| September 02, 2026 | 3,955 | 3,775 | 3,775 | 3,985 | 3,775 | 903,100 |
| September 01, 2026 | 3,950 | 4,090 | 4,090 | 4,140 | 3,925 | 703,300 |
| August 31, 2026 | 3,990 | 3,950 | 3,950 | 4,020 | 3,915 | 1.15M |
| August 28, 2026 | 4,015 | 4,165 | 4,165 | 4,280 | 4,005 | 1.29M |
| August 27, 2026 | 3,980 | 4,025 | 4,025 | 4,030 | 3,935 | 648,900 |
| August 26, 2026 | 4,030 | 4,050 | 4,050 | 4,125 | 4,010 | 801,600 |
| August 25, 2026 | 4,000 | 4,010 | 4,010 | 4,090 | 3,975 | 952,400 |
| August 24, 2026 | 4,050 | 3,975 | 3,975 | 4,100 | 3,945 | 1.21M |
| August 21, 2026 | 3,800 | 3,910 | 3,910 | 3,945 | 3,800 | 1.3M |
| August 20, 2026 | 3,645 | 3,755 | 3,755 | 3,765 | 3,640 | 906,300 |
| August 19, 2026 | 3,500 | 3,505 | 3,505 | 3,570 | 3,450 | 521,500 |
| August 18, 2026 | 3,640 | 3,565 | 3,565 | 3,720 | 3,550 | 872,500 |
| August 17, 2026 | 3,670 | 3,630 | 3,630 | 3,770 | 3,615 | 450,500 |
| August 14, 2026 | 3,650 | 3,630 | 3,630 | 3,690 | 3,595 | 724,000 |
| August 13, 2026 | 3,665 | 3,720 | 3,720 | 3,780 | 3,665 | 974,400 |
| August 12, 2026 | 3,635 | 3,660 | 3,660 | 3,765 | 3,605 | 1.17M |
| August 10, 2026 | 3,575 | 3,625 | 3,625 | 3,680 | 3,560 | 972,500 |
| August 07, 2026 | 3,480 | 3,470 | 3,470 | 3,565 | 3,465 | 677,000 |
| August 06, 2026 | 3,385 | 3,460 | 3,460 | 3,515 | 3,380 | 1.27M |
| August 05, 2026 | 3,160 | 3,290 | 3,290 | 3,305 | 3,160 | 1.37M |
| August 04, 2026 | 3,060 | 3,090 | 3,090 | 3,125 | 3,025 | 640,900 |
| August 03, 2026 | 3,040 | 3,050 | 3,050 | 3,080 | 2,964 | 700,000 |
| July 31, 2026 | 3,050 | 3,095 | 3,095 | 3,145 | 3,015 | 604,500 |
| July 30, 2026 | 2,992 | 2,987 | 2,987 | 3,030 | 2,965 | 602,000 |
| July 29, 2026 | 3,085 | 2,993 | 2,993 | 3,090 | 2,947 | 832,600 |
| July 28, 2026 | 3,125 | 3,055 | 3,055 | 3,130 | 3,005 | 605,800 |
| July 27, 2026 | 3,150 | 3,125 | 3,125 | 3,150 | 3,075 | 494,300 |
| July 24, 2026 | 3,095 | 3,080 | 3,080 | 3,100 | 3,060 | 543,900 |
| July 23, 2026 | 3,110 | 3,160 | 3,160 | 3,160 | 3,100 | 575,000 |
| July 22, 2026 | 3,080 | 3,065 | 3,065 | 3,110 | 3,035 | 510,900 |