Australia markets closed

ARE Holdings, Inc. (5857.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,093.00-7.00 (-0.33%)
At close: 02:52PM JST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20242,100.002,105.002,087.002,093.002,093.00122,900
27 June 20242,089.002,100.002,085.002,100.002,100.00158,400
26 June 20242,080.002,094.002,070.002,092.002,092.00220,000
25 June 20242,058.002,079.002,058.002,079.002,079.00189,200
24 June 20242,050.002,074.002,050.002,057.002,057.00213,100
21 June 20242,022.002,045.002,022.002,035.002,035.00278,300
20 June 20242,010.002,034.002,010.002,025.002,025.00182,200
19 June 20242,005.002,012.002,000.002,004.002,004.00140,100
18 June 20241,999.002,010.001,986.002,008.002,008.00262,000
17 June 20242,038.002,046.001,986.001,997.001,997.00327,800
14 June 20242,045.002,068.002,043.002,053.002,053.00266,200
13 June 20242,055.002,055.002,036.002,043.002,043.00141,900
12 June 20242,040.002,057.002,034.002,044.002,044.00156,400
11 June 20242,045.002,054.002,039.002,040.002,040.00173,300
10 June 20242,034.002,049.002,031.002,042.002,042.00149,600
07 June 20242,049.002,062.002,039.002,046.002,046.00147,000
06 June 20242,043.002,051.002,024.002,049.002,049.00149,100
05 June 20242,051.002,051.002,033.002,043.002,043.00194,600
04 June 20242,043.002,054.002,031.002,053.002,053.00144,300
03 June 20242,077.002,089.002,058.002,064.002,064.00218,200
31 May 20242,036.002,070.002,035.002,059.002,059.00496,000
30 May 20242,015.002,031.002,013.002,027.002,027.00191,400
29 May 20242,011.002,027.002,004.002,019.002,019.00163,900
28 May 20242,039.002,048.002,010.002,011.002,011.00216,700
27 May 20242,020.002,030.002,009.002,029.002,029.00142,300
24 May 20241,990.002,022.001,981.002,019.002,019.00175,400
23 May 20242,020.002,021.001,997.002,013.002,013.00185,300
22 May 20242,027.002,048.002,021.002,033.002,033.00236,100
21 May 20242,005.002,044.002,003.002,028.002,028.00409,400
20 May 20241,976.002,019.001,975.002,013.002,013.00351,600
17 May 20241,965.001,976.001,959.001,975.001,975.00132,900
16 May 20241,985.001,985.001,958.001,965.001,965.00164,200
15 May 20241,990.001,992.001,971.001,976.001,976.00219,900
14 May 20241,991.001,991.001,970.001,988.001,988.00290,400
13 May 20241,985.001,997.001,976.001,995.001,995.00219,500
10 May 20241,987.001,994.001,974.001,984.001,984.00238,600
09 May 20241,980.001,994.001,961.001,976.001,976.00187,700
08 May 20241,975.001,987.001,957.001,977.001,977.00362,000
07 May 20241,979.001,982.001,961.001,978.001,978.00327,100
02 May 20241,985.001,985.001,970.001,979.001,979.00242,700
01 May 20242,038.002,042.001,987.001,995.001,995.00269,900
30 Apr 20242,035.002,048.002,016.002,042.002,042.00541,300
26 Apr 20241,966.002,039.001,953.002,039.002,039.001,189,000
25 Apr 20241,970.001,984.001,959.001,966.001,966.00303,700
24 Apr 20241,978.001,987.001,949.001,962.001,962.00323,500
23 Apr 20241,981.001,987.001,958.001,963.001,963.00405,500
22 Apr 20241,990.002,007.001,981.001,982.001,982.00296,000
19 Apr 20242,020.002,021.001,984.002,000.002,000.00363,100
18 Apr 20242,017.002,033.002,010.002,019.002,019.00208,800
17 Apr 20242,010.002,033.002,001.002,011.002,011.00334,300
16 Apr 20242,021.002,029.001,996.002,009.002,009.00351,100
15 Apr 20241,998.002,048.001,992.002,038.002,038.00396,100
12 Apr 20242,020.002,023.002,001.002,008.002,008.00253,300
11 Apr 20241,998.002,018.001,992.002,005.002,005.00174,200
10 Apr 20242,000.002,023.001,987.002,017.002,017.00586,600
09 Apr 20241,958.001,983.001,957.001,979.001,979.00296,600
08 Apr 20241,960.001,969.001,940.001,945.001,945.00307,500
05 Apr 20241,945.001,966.001,937.001,966.001,966.00291,400
04 Apr 20241,941.001,957.001,935.001,952.001,952.00288,900
03 Apr 20241,915.001,934.001,912.001,930.001,930.00232,200
02 Apr 20241,930.001,930.001,911.001,918.001,918.00247,300
01 Apr 20241,935.001,940.001,915.001,928.001,928.00266,500
29 Mar 20241,920.001,941.001,918.001,935.001,935.00149,900
28 Mar 20241,949.001,953.001,913.001,919.001,919.00430,700
28 Mar 202445 Dividend
27 Mar 20242,000.002,005.001,994.001,994.001,949.00455,500
26 Mar 20241,994.002,002.001,991.001,994.001,949.00227,200
25 Mar 20241,996.001,997.001,989.001,990.001,945.09184,000
22 Mar 20241,981.001,998.001,971.001,995.001,949.98266,000
21 Mar 20241,979.001,980.001,965.001,969.001,924.56298,600
19 Mar 20241,951.001,973.001,947.001,973.001,928.47225,600
18 Mar 20241,960.001,964.001,949.001,950.001,905.99224,300
15 Mar 20241,946.001,957.001,940.001,957.001,912.84256,700
14 Mar 20241,940.001,946.001,924.001,946.001,902.08200,100
13 Mar 20241,929.001,941.001,927.001,936.001,892.31222,500
12 Mar 20241,927.001,933.001,909.001,929.001,885.47176,600
11 Mar 20241,937.001,939.001,915.001,928.001,884.49240,000
08 Mar 20241,911.001,937.001,911.001,936.001,892.31268,600
07 Mar 20241,919.001,927.001,915.001,922.001,878.62188,300
06 Mar 20241,901.001,914.001,898.001,911.001,867.87255,200
05 Mar 20241,913.001,913.001,895.001,901.001,858.10318,100
04 Mar 20241,910.001,921.001,908.001,914.001,870.81331,500
01 Mar 20241,924.001,926.001,902.001,902.001,859.08537,100
29 Feb 20241,950.001,950.001,928.001,937.001,893.29322,800
28 Feb 20241,948.001,955.001,946.001,946.001,902.08218,900
27 Feb 20241,941.001,950.001,933.001,949.001,905.02238,200
26 Feb 20241,962.001,975.001,943.001,943.001,899.15324,900
22 Feb 20241,950.001,955.001,944.001,947.001,903.06233,700
21 Feb 20241,966.001,967.001,941.001,953.001,908.93202,300
20 Feb 20241,968.001,968.001,957.001,962.001,917.72145,900
19 Feb 20241,941.001,958.001,941.001,958.001,913.81238,300
16 Feb 20241,938.001,949.001,926.001,932.001,888.40377,500
15 Feb 20241,943.001,949.001,915.001,930.001,886.44282,200
14 Feb 20241,940.001,941.001,923.001,941.001,897.20313,700
13 Feb 20241,930.001,943.001,930.001,940.001,896.22257,900
09 Feb 20241,931.001,938.001,920.001,925.001,881.56228,100
08 Feb 20241,936.001,936.001,910.001,924.001,880.58338,300
07 Feb 20241,936.001,943.001,931.001,939.001,895.24356,000
06 Feb 20241,964.001,965.001,937.001,937.001,893.29370,200
05 Feb 20241,960.001,960.001,960.001,960.001,915.77524,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...