If you invested ¥1000 in ARE Holdings, Inc. (5857.T) 10 years ago, it would be worth ¥6,377.34 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,758.93, while ¥1000 invested 1 year ago would be worth ¥1,795.54. This corresponds to total returns of 537.73%, 75.89%, 79.55%, respectively, with annualized returns of 20.34%, 11.95%, 79.55%.
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 |
|---|---|---|---|---|---|---|
| June 23, 2026 | 3,240 | 3,105 | 3,105 | 3,240 | 3,100 | 436,200 |
| June 22, 2026 | 3,205 | 3,235 | 3,235 | 3,245 | 3,190 | 290,700 |
| June 19, 2026 | 3,160 | 3,205 | 3,205 | 3,220 | 3,150 | 809,400 |
| June 18, 2026 | 3,240 | 3,190 | 3,190 | 3,265 | 3,175 | 582,400 |
| June 17, 2026 | 3,205 | 3,305 | 3,305 | 3,320 | 3,190 | 574,600 |
| June 16, 2026 | 3,220 | 3,180 | 3,180 | 3,245 | 3,155 | 405,000 |
| June 15, 2026 | 3,150 | 3,215 | 3,215 | 3,240 | 3,135 | 525,000 |
| June 12, 2026 | 2,972 | 3,065 | 3,065 | 3,065 | 2,947 | 816,600 |
| June 11, 2026 | 2,940 | 2,929 | 2,929 | 2,941 | 2,865 | 691,300 |
| June 10, 2026 | 3,015 | 3,030 | 3,030 | 3,065 | 2,982 | 624,200 |
| June 09, 2026 | 3,120 | 3,055 | 3,055 | 3,120 | 3,025 | 645,500 |
| June 08, 2026 | 3,055 | 3,095 | 3,095 | 3,115 | 3,010 | 818,900 |
| June 05, 2026 | 3,160 | 3,180 | 3,180 | 3,210 | 3,150 | 498,700 |
| June 04, 2026 | 3,210 | 3,160 | 3,160 | 3,215 | 3,130 | 509,400 |
| June 03, 2026 | 3,255 | 3,300 | 3,300 | 3,305 | 3,230 | 503,100 |
| June 02, 2026 | 3,190 | 3,265 | 3,265 | 3,285 | 3,085 | 813,800 |
| June 01, 2026 | 3,320 | 3,245 | 3,245 | 3,320 | 3,210 | 629,700 |
| May 29, 2026 | 3,270 | 3,375 | 3,375 | 3,400 | 3,260 | 957,800 |
| May 28, 2026 | 3,300 | 3,265 | 3,265 | 3,325 | 3,185 | 832,300 |
| May 27, 2026 | 3,450 | 3,335 | 3,335 | 3,490 | 3,305 | 804,600 |
| May 26, 2026 | 3,485 | 3,465 | 3,465 | 3,500 | 3,390 | 655,000 |
| May 25, 2026 | 3,600 | 3,485 | 3,485 | 3,630 | 3,445 | 668,800 |
| May 22, 2026 | 3,480 | 3,530 | 3,530 | 3,560 | 3,430 | 614,200 |
| May 21, 2026 | 3,485 | 3,425 | 3,425 | 3,510 | 3,420 | 732,300 |
| May 20, 2026 | 3,575 | 3,465 | 3,465 | 3,575 | 3,420 | 751,000 |
| May 19, 2026 | 3,760 | 3,690 | 3,690 | 3,780 | 3,660 | 477,400 |
| May 18, 2026 | 3,855 | 3,715 | 3,715 | 3,870 | 3,695 | 727,500 |
| May 15, 2026 | 4,045 | 3,925 | 3,925 | 4,110 | 3,840 | 765,000 |
| May 14, 2026 | 4,060 | 3,860 | 3,860 | 4,070 | 3,860 | 659,100 |
| May 13, 2026 | 3,880 | 4,060 | 4,060 | 4,060 | 3,835 | 749,500 |
| May 12, 2026 | 3,910 | 3,875 | 3,875 | 3,970 | 3,855 | 692,900 |
| May 11, 2026 | 4,115 | 3,845 | 3,845 | 4,130 | 3,845 | 1.01M |
| May 08, 2026 | 3,980 | 4,075 | 4,075 | 4,105 | 3,880 | 1.25M |
| May 07, 2026 | 3,855 | 4,010 | 4,010 | 4,030 | 3,690 | 2.07M |
| May 01, 2026 | 3,575 | 3,505 | 3,505 | 3,575 | 3,485 | 626,400 |
| April 30, 2026 | 3,580 | 3,530 | 3,530 | 3,600 | 3,470 | 599,500 |
| April 28, 2026 | 3,675 | 3,645 | 3,645 | 3,685 | 3,610 | 851,400 |
| April 27, 2026 | 3,615 | 3,635 | 3,635 | 3,675 | 3,555 | 381,200 |
| April 24, 2026 | 3,670 | 3,645 | 3,645 | 3,710 | 3,625 | 405,800 |
| April 23, 2026 | 3,780 | 3,665 | 3,665 | 3,790 | 3,640 | 727,500 |
| April 22, 2026 | 3,925 | 3,795 | 3,795 | 3,935 | 3,755 | 709,700 |
| April 21, 2026 | 3,930 | 3,995 | 3,995 | 4,045 | 3,925 | 1.03M |
| April 20, 2026 | 3,835 | 3,720 | 3,720 | 3,835 | 3,720 | 319,500 |
| April 17, 2026 | 3,845 | 3,800 | 3,800 | 3,865 | 3,775 | 353,500 |
| April 16, 2026 | 3,775 | 3,860 | 3,860 | 3,875 | 3,735 | 459,100 |
| April 15, 2026 | 3,850 | 3,750 | 3,750 | 3,870 | 3,730 | 460,500 |
| April 14, 2026 | 3,750 | 3,780 | 3,780 | 3,780 | 3,710 | 311,700 |
| April 13, 2026 | 3,655 | 3,720 | 3,720 | 3,720 | 3,650 | 335,200 |
| April 10, 2026 | 3,795 | 3,690 | 3,690 | 3,805 | 3,670 | 411,800 |
| April 09, 2026 | 3,760 | 3,755 | 3,755 | 3,790 | 3,690 | 625,000 |
| April 08, 2026 | 3,735 | 3,785 | 3,785 | 3,805 | 3,715 | 650,100 |
| April 07, 2026 | 3,580 | 3,595 | 3,595 | 3,620 | 3,550 | 270,600 |
| April 06, 2026 | 3,590 | 3,580 | 3,580 | 3,610 | 3,540 | 284,400 |
| 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 | 3,505 | 3,600 | 3,465 | 567,100 |
| March 26, 2026 | 3,600 | 3,515 | 3,451 | 3,610 | 3,470 | 431,000 |