Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

ARE Holdings, Inc. (5857) Historical Prices

3 Followers
JP:5857 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,625.003,765.003,605.003,635.003,635.00-1.62%625,5001.05
Nov 10, 20263,790.003,795.003,640.003,695.003,695.00+3.21%726,6001.21
Nov 09, 20263,595.003,815.003,580.003,655.003,655.00+2.09%1,077,8001.79
Nov 06, 20263,545.003,720.003,450.003,580.003,580.00-5.04%1,797,3003.14
Nov 05, 20263,700.003,770.003,640.003,770.003,770.00+22.80%2,252,6004.07
Nov 04, 20263,075.003,105.002,923.003,070.003,070.00+0.49%839,6001.53
Nov 03, 20263,055.003,095.003,030.003,055.003,055.000.00%00.00
Nov 02, 20263,040.003,095.003,030.003,055.003,055.00-2.24%407,9000.70
Oct 30, 20263,190.003,210.003,105.003,125.003,125.00-3.55%331,5000.56
Oct 29, 20263,190.003,245.003,170.003,240.003,240.00+2.21%691,1001.17
Oct 28, 20263,235.003,245.003,165.003,170.003,170.00+0.32%296,7000.50
Oct 27, 20263,160.003,170.003,110.003,160.003,160.00+1.94%286,5000.48
Oct 26, 20263,115.003,140.003,085.003,100.003,100.00-0.48%311,2000.51
Oct 23, 20263,120.003,120.002,981.003,115.003,115.00-2.35%710,8001.17
Oct 22, 20263,250.003,260.003,170.003,190.003,190.00-2.00%326,7000.54
Oct 21, 20263,300.003,300.003,245.003,255.003,255.00+0.77%367,1000.60
Oct 20, 20263,340.003,365.003,225.003,230.003,230.00-4.44%368,4000.60
Oct 19, 20263,330.003,385.003,305.003,380.003,380.00+0.30%338,7000.55
Oct 16, 20263,320.003,390.003,310.003,370.003,370.00+3.53%459,4000.74
Oct 15, 20263,335.003,340.003,255.003,255.003,255.00-5.52%564,7000.92
Oct 14, 20263,470.003,485.003,405.003,445.003,445.00-1.15%357,6000.57
Oct 13, 20263,465.003,510.003,425.003,485.003,485.00+0.58%386,8000.62
Oct 12, 20263,465.003,510.003,395.003,465.003,465.000.00%00.00
Oct 09, 20263,430.003,510.003,395.003,465.003,465.00+0.73%494,9000.78
Oct 08, 20263,505.003,515.003,440.003,440.003,440.00-2.41%430,8000.67
Oct 07, 20263,590.003,615.003,520.003,525.003,525.00-1.81%435,0000.67
Oct 06, 20263,555.003,615.003,525.003,590.003,590.00+2.13%454,9000.70
Oct 05, 20263,535.003,535.003,460.003,515.003,515.00+1.74%415,8000.64
Oct 02, 20263,515.003,550.003,455.003,455.003,455.00-2.40%470,4000.72
Oct 01, 20263,610.003,610.003,495.003,540.003,540.00-1.94%607,2000.93
Sep 30, 20263,585.003,640.003,570.003,610.003,610.00+2.41%646,2000.99
Sep 29, 20263,550.003,550.003,490.003,525.003,525.00-1.54%422,5000.64
Sep 28, 20263,670.003,690.003,635.003,645.003,580.00-0.41%509,0000.77
Sep 25, 20263,660.003,705.003,650.003,660.003,594.73-0.27%582,8000.88
Sep 24, 20263,710.003,725.003,660.003,670.003,604.55-0.94%602,1000.91
Sep 23, 20263,705.003,745.003,655.003,705.003,638.930.00%00.00
Sep 22, 20263,705.003,745.003,655.003,705.003,638.930.00%00.00
Sep 21, 20263,705.003,745.003,655.003,705.003,638.930.00%00.00
Sep 18, 20263,685.003,745.003,655.003,705.003,638.93+2.07%787,0001.12
Sep 17, 20263,670.003,685.003,590.003,630.003,565.27-0.82%534,4000.76
Sep 16, 20263,540.003,675.003,540.003,660.003,594.73+2.66%438,1000.62
Sep 15, 20263,540.003,585.003,510.003,565.003,501.43-0.56%303,3000.43
Sep 14, 20263,520.003,590.003,490.003,585.003,521.07+0.84%335,4000.47
Sep 11, 20263,590.003,590.003,520.003,555.003,491.61-4.56%535,8000.75
Sep 10, 20263,720.003,725.003,660.003,725.003,658.57-0.67%397,5000.56
Sep 09, 20263,675.003,750.003,670.003,750.003,683.13+2.04%600,9000.84
Sep 08, 20263,740.003,835.003,675.003,675.003,609.47-2.26%514,8000.71
Sep 07, 20263,820.003,860.003,745.003,760.003,692.95-1.31%613,1000.85
Sep 04, 20263,895.003,900.003,770.003,810.003,742.06-0.39%519,4000.72
Sep 03, 20263,845.003,895.003,815.003,825.003,756.79+1.32%590,5000.81