ARE Holdings, Inc. (JP:5857)
:5857
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
3,760.00
3,790.00
3,690.00
3,755.00
3,755.00
-0.79%
625,000
0.75
Apr 08, 2026
3,735.00
3,805.00
3,715.00
3,785.00
3,785.00
+5.29%
650,100
0.78
Apr 07, 2026
3,580.00
3,620.00
3,550.00
3,595.00
3,595.00
+0.42%
270,600
0.32
Apr 06, 2026
3,590.00
3,610.00
3,540.00
3,580.00
3,580.00
-0.28%
284,400
0.34
Apr 03, 2026
3,550.00
3,615.00
3,535.00
3,590.00
3,590.00
+3.16%
331,400
0.39
Apr 02, 2026
3,605.00
3,700.00
3,455.00
3,480.00
3,480.00
-1.56%
691,200
0.81
Apr 01, 2026
3,500.00
3,535.00
3,440.00
3,535.00
3,535.00
+5.37%
449,300
0.53
Mar 31, 2026
3,325.00
3,445.00
3,315.00
3,355.00
3,355.00
-1.90%
652,300
0.78
Mar 30, 2026
3,315.00
3,425.00
3,315.00
3,420.00
3,420.00
-2.43%
760,800
0.93
Mar 27, 2026
3,490.00
3,600.00
3,465.00
3,570.00
3,505.00
+1.56%
567,100
0.69
Mar 26, 2026
3,600.00
3,610.00
3,470.00
3,515.00
3,451.00
-1.68%
431,000
0.52
Mar 25, 2026
3,600.00
3,620.00
3,545.00
3,575.00
3,509.91
+3.92%
524,600
0.64
Mar 24, 2026
3,485.00
3,485.00
3,355.00
3,440.00
3,377.37
+2.69%
619,800
0.76
Mar 23, 2026
3,405.00
3,425.00
3,265.00
3,350.00
3,289.01
-7.07%
1,306,600
1.62
Mar 20, 2026
3,605.00
3,720.00
3,600.00
3,605.00
3,539.36
0.00%
0
0.00
Mar 19, 2026
3,690.00
3,720.00
3,600.00
3,605.00
3,539.36
-6.73%
711,200
0.88
Mar 18, 2026
3,795.00
3,870.00
3,790.00
3,865.00
3,794.63
+4.88%
403,300
0.50
Mar 17, 2026
3,750.00
3,765.00
3,665.00
3,685.00
3,617.91
+0.14%
398,600
0.49
Mar 16, 2026
3,775.00
3,795.00
3,605.00
3,680.00
3,613.00
-4.29%
677,600
0.83
Mar 13, 2026
3,770.00
3,905.00
3,770.00
3,845.00
3,774.99
-1.03%
446,800
0.55
Mar 12, 2026
3,945.00
3,990.00
3,860.00
3,885.00
3,814.26
-3.72%
498,500
0.61
Mar 11, 2026
4,020.00
4,105.00
4,000.00
4,035.00
3,961.53
+2.80%
544,400
0.67
Mar 10, 2026
3,910.00
4,015.00
3,860.00
3,925.00
3,853.54
+3.02%
687,500
0.85
Mar 09, 2026
3,815.00
3,875.00
3,685.00
3,810.00
3,740.63
-6.96%
1,023,100
1.29
Mar 06, 2026
3,865.00
4,125.00
3,865.00
4,095.00
4,020.44
+2.25%
801,800
1.02
Mar 05, 2026
4,210.00
4,280.00
3,970.00
4,005.00
3,932.08
+0.25%
1,064,400
1.37
Mar 04, 2026
4,170.00
4,290.00
3,920.00
3,995.00
3,922.26
-8.69%
1,751,000
2.32
Mar 03, 2026
4,650.00
4,670.00
4,365.00
4,375.00
4,295.34
-7.11%
1,419,000
1.92
Mar 02, 2026
4,605.00
4,720.00
4,490.00
4,710.00
4,624.24
+3.40%
1,023,100
1.41
Feb 27, 2026
4,360.00
4,645.00
4,345.00
4,555.00
4,472.07
+4.11%
1,070,700
1.50
Feb 26, 2026
4,420.00
4,525.00
4,320.00
4,375.00
4,295.34
+1.39%
875,300
1.23
Feb 25, 2026
4,310.00
4,335.00
4,220.00
4,315.00
4,236.44
+1.41%
653,000
0.92
Feb 24, 2026
4,290.00
4,370.00
4,235.00
4,255.00
4,177.53
+0.24%
915,400
1.30
Feb 23, 2026
4,245.00
4,250.00
4,090.00
4,245.00
4,167.71
0.00%
0
0.00
Feb 20, 2026
4,135.00
4,250.00
4,090.00
4,245.00
4,167.71
+1.43%
815,200
1.16
Feb 19, 2026
4,070.00
4,185.00
4,025.00
4,185.00
4,108.80
+3.59%
655,300
0.94
Feb 18, 2026
3,925.00
4,045.00
3,900.00
4,040.00
3,966.44
+4.39%
678,800
0.98
Feb 17, 2026
3,935.00
3,970.00
3,865.00
3,870.00
3,799.54
-1.78%
770,700
1.13
Feb 16, 2026
3,950.00
3,985.00
3,855.00
3,940.00
3,868.26
+2.47%
703,300
1.03
Feb 13, 2026
4,070.00
4,070.00
3,840.00
3,845.00
3,774.99
-7.35%
1,199,800
1.80
Feb 12, 2026
4,050.00
4,245.00
3,985.00
4,150.00
4,074.44
+3.62%
986,100
1.50
Feb 11, 2026
4,005.00
4,050.00
3,965.00
4,005.00
3,932.08
0.00%
0
0.00
Feb 10, 2026
4,010.00
4,050.00
3,965.00
4,005.00
3,932.08
+0.63%
888,700
1.35
Feb 09, 2026
3,880.00
3,985.00
3,815.00
3,980.00
3,907.54
+4.87%
1,100,900
1.70
Feb 06, 2026
3,700.00
3,815.00
3,635.00
3,795.00
3,725.90
-2.19%
1,176,900
1.85
Feb 05, 2026
3,900.00
4,000.00
3,835.00
3,880.00
3,809.36
-0.51%
1,611,100
2.60
Feb 04, 2026
3,635.00
3,910.00
3,610.00
3,900.00
3,828.99
+9.09%
2,642,800
4.50
Feb 03, 2026
3,500.00
3,605.00
3,470.00
3,575.00
3,509.91
+3.77%
1,469,900
2.55
Feb 02, 2026
3,445.00
3,580.00
3,420.00
3,445.00
3,382.28
-5.10%
2,016,000
3.62
Jan 30, 2026
3,745.00
3,785.00
3,600.00
3,630.00
3,563.91
-4.22%
1,602,500
2.93
Rows: