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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,158	2,149	2,149	2,164	2,131	352,100
September 26, 2025	2,165	2,197	2,157	2,197	2,158	339,700
September 25, 2025	2,178	2,165	2,125.58	2,185	2,161	232,800
September 24, 2025	2,175	2,178	2,138.35	2,198	2,155	318,700
September 22, 2025	2,156	2,166	2,126.56	2,181	2,148	182,100
September 19, 2025	2,144	2,147	2,147	2,156	2,133	350,600
September 18, 2025	2,160	2,141	2,141	2,164	2,123	236,800
September 17, 2025	2,160	2,141	2,141	2,164	2,123	285,800
September 16, 2025	2,214	2,162	2,162	2,214	2,156	298,700
September 12, 2025	2,186	2,185	2,185	2,201	2,171	427,700
September 11, 2025	2,186	2,185	2,185	2,201	2,171	427,700
September 10, 2025	2,193	2,168	2,168	2,196	2,158	293,200
September 09, 2025	2,200	2,212	2,212	2,249	2,190	534,700
September 08, 2025	2,170	2,173	2,173	2,179	2,153	221,100
September 05, 2025	2,125	2,160	2,160	2,167	2,123	315,800
September 04, 2025	2,129	2,124	2,124	2,149	2,117	293,000
September 03, 2025	2,092	2,113	2,113	2,130	2,085	394,300
September 02, 2025	2,090	2,072	2,072	2,107	2,072	225,500
September 01, 2025	2,050	2,079	2,079	2,079	2,040	253,200
August 29, 2025	2,035	2,055	2,055	2,058	2,029	162,600
August 28, 2025	2,042	2,048	2,048	2,049	2,036	227,700
August 27, 2025	2,045	2,051	2,051	2,053	2,038	232,900
August 26, 2025	2,039	2,036	2,036	2,039	2,007	219,300
August 25, 2025	2,015	2,031	2,031	2,042	2,015	278,400
August 22, 2025	2,004	2,015	2,015	2,021	1,998	236,600
August 21, 2025	2,010	1,997	1,997	2,016	1,996	143,600
August 20, 2025	2,000	2,001	2,001	2,012	1,991	204,500
August 19, 2025	1,982	1,999	1,999	2,009	1,981	328,300
August 18, 2025	1,944	1,980	1,980	1,981	1,936	392,600
August 15, 2025	1,947	1,929	1,929	1,947	1,914	183,800
August 14, 2025	1,931	1,947	1,947	1,949	1,927	302,600
August 13, 2025	1,925	1,931	1,931	1,932	1,918	270,400
August 12, 2025	1,920	1,924	1,924	1,933	1,911	388,600
August 08, 2025	1,890	1,914	1,914	1,917	1,889	374,000
August 07, 2025	1,896	1,896	1,896	1,896	1,878	342,800
August 06, 2025	1,865	1,896	1,896	1,898	1,864	309,000
August 05, 2025	1,842	1,855	1,855	1,863	1,835	405,600
August 04, 2025	1,819	1,835	1,835	1,838	1,814	502,600
August 01, 2025	1,789	1,818	1,818	1,826	1,785	928,600
July 31, 2025	1,851	1,790	1,790	1,886	1,786	2.99M
July 30, 2025	1,970	1,971	1,971	1,972	1,946	345,700
July 29, 2025	1,951	1,957	1,957	1,963	1,940	300,700
July 28, 2025	1,981	1,962	1,962	1,988	1,952	341,500
July 25, 2025	1,978	1,980	1,980	1,997	1,966	265,700
July 24, 2025	1,961	1,979	1,979	1,985	1,954	267,800
July 23, 2025	1,985	1,965	1,965	2,000	1,961	376,800
July 22, 2025	1,940	1,975	1,975	1,984	1,939	295,700
July 18, 2025	1,969	1,936	1,936	1,969	1,935	307,100
July 17, 2025	1,975	1,973	1,973	1,982	1,958	231,900
July 16, 2025	1,972	1,977	1,977	1,979	1,957	242,600
July 15, 2025	1,960	1,975	1,975	1,995	1,956	334,100
July 14, 2025	1,920	1,961	1,961	1,974	1,920	314,100
July 11, 2025	1,930	1,933	1,933	1,956	1,930	293,700
July 10, 2025	1,894	1,925	1,925	1,936	1,891	396,600
July 09, 2025	1,880	1,894	1,894	1,902	1,880	276,300
July 08, 2025	1,860	1,877	1,877	1,879	1,853	173,000
July 07, 2025	1,863	1,860	1,860	1,874	1,852	211,700
July 04, 2025	1,850	1,860	1,860	1,868	1,843	179,200
July 03, 2025	1,820	1,850	1,850	1,860	1,820	277,400
July 02, 2025	1,786	1,815	1,815	1,820	1,785	202,000

ARE Holdings, Inc. (5857.T) JPX