ARE Holdings, Inc. (5857.T) JPX

3,265.00

+20(+0.62%)

Updated at June 02 03:30PM

Currency In JPY

5857.T Historical Return

If you invested ¥1000 in ARE Holdings, Inc. (5857.T) 10 years ago, it would be worth ¥6,501.91 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,723.59, while ¥1000 invested 1 year ago would be worth ¥1,913.53. This corresponds to total returns of 550.19%, 72.36%, 91.35%, respectively, with annualized returns of 20.58%, 11.5%, 91.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5857.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	3,600	3,575	3,509.91	3,620	3,545	524,600
March 24, 2026	3,485	3,440	3,377.37	3,485	3,355	619,800
March 23, 2026	3,405	3,350	3,289.01	3,425	3,265	1.31M
March 19, 2026	3,690	3,605	3,539.36	3,720	3,600	711,200
March 18, 2026	3,795	3,865	3,794.63	3,870	3,790	403,300
March 17, 2026	3,750	3,685	3,617.91	3,765	3,665	398,600
March 16, 2026	3,775	3,680	3,613	3,795	3,605	677,600
March 13, 2026	3,770	3,845	3,774.99	3,905	3,770	446,800
March 12, 2026	3,945	3,885	3,814.26	3,990	3,860	498,500
March 11, 2026	4,020	4,035	3,961.53	4,105	4,000	544,400
March 10, 2026	3,910	3,980	3,853.54	4,015	3,870	316,300
March 09, 2026	3,815	3,810	3,740.63	3,875	3,685	1.02M
March 06, 2026	3,865	4,095	4,020.44	4,125	3,865	801,800
March 05, 2026	4,210	4,005	3,932.08	4,280	3,970	1.06M
March 04, 2026	4,170	3,980	3,922.26	4,290	3,920	1.33M
March 03, 2026	4,650	4,375	4,295.34	4,670	4,365	1.42M