ARE HOLDINGS INC - Price History
Monthly price history for 5857.T (ARE HOLDINGS INC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | ¥1,918 | ¥1,918 |
| March 2024 | ¥1,935 | ¥1,935 |
| February 2024 | ¥1,893 | ¥1,937 |
| January 2024 | ¥2,011 | ¥2,057 |
| December 2023 | ¥1,907 | ¥1,951 |
| November 2023 | ¥1,866 | ¥1,909 |
| October 2023 | ¥1,867 | ¥1,910 |
| September 2023 | ¥1,854 | ¥1,897 |
| August 2023 | ¥1,805 | ¥1,890 |
| July 2023 | ¥1,822 | ¥1,908 |
| June 2023 | ¥1,854 | ¥1,941 |
| May 2023 | ¥1,798 | ¥1,883 |
| April 2023 | ¥1,910 | ¥2,000 |
| March 2023 | ¥1,931 | ¥2,022 |
| February 2023 | ¥1,861 | ¥1,992 |
| January 2023 | ¥1,904 | ¥2,038 |
| December 2022 | ¥1,798 | ¥1,925 |
| November 2022 | ¥1,909 | ¥2,044 |
| October 2022 | ¥1,774 | ¥1,899 |
| September 2022 | ¥1,896 | ¥2,030 |
| August 2022 | ¥1,902 | ¥2,082 |
| July 2022 | ¥1,852 | ¥2,027 |
| June 2022 | ¥1,947 | ¥2,131 |
| May 2022 | ¥1,899 | ¥2,078 |
| April 2022 | ¥1,887 | ¥2,065 |
| March 2022 | ¥2,069 | ¥2,265 |
| February 2022 | ¥2,003 | ¥2,236 |
| January 2022 | ¥1,981 | ¥2,212 |
| December 2021 | ¥1,836 | ¥2,050 |
| November 2021 | ¥1,714 | ¥1,914 |
| October 2021 | ¥1,821 | ¥2,033 |
| September 2021 | ¥1,818 | ¥2,030 |
| August 2021 | ¥1,953 | ¥2,227 |
| July 2021 | ¥1,897 | ¥2,163 |
| June 2021 | ¥1,987 | ¥2,266 |
| May 2021 | ¥2,095 | ¥2,389 |
| April 2021 | ¥1,945 | ¥2,218 |
| March 2021 | ¥1,857 | ¥2,118 |
| February 2021 | ¥1,715 | ¥1,992 |
| January 2021 | ¥1,724 | ¥2,002 |
| December 2020 | ¥1,578 | ¥1,832 |
| November 2020 | ¥1,337 | ¥1,552 |
| October 2020 | ¥1,461 | ¥1,698 |
| September 2020 | ¥1,464 | ¥1,700 |
| August 2020 | ¥1,498 | ¥1,780 |
| July 2020 | ¥1,538 | ¥1,828 |
| June 2020 | ¥1,201 | ¥1,427 |
| May 2020 | ¥1,166 | ¥1,385 |
| April 2020 | ¥1,038 | ¥1,233 |
| March 2020 | ¥952 | ¥1,132 |
| February 2020 | ¥1,002 | ¥1,226 |
| January 2020 | ¥1,122 | ¥1,374 |
| December 2019 | ¥1,105 | ¥1,353 |
| November 2019 | ¥1,062 | ¥1,300 |
| October 2019 | ¥1,030 | ¥1,262 |
| September 2019 | ¥909 | ¥1,113 |
| August 2019 | ¥893 | ¥1,122 |
| July 2019 | ¥901 | ¥1,133 |
| June 2019 | ¥870 | ¥1,094 |
| May 2019 | ¥837 | ¥1,052 |
| April 2019 | ¥859 | ¥1,080 |
| March 2019 | ¥796 | ¥1,001 |
| February 2019 | ¥863 | ¥1,116 |
| January 2019 | ¥897 | ¥1,159 |
| December 2018 | ¥870 | ¥1,125 |
| November 2018 | ¥909 | ¥1,176 |
| October 2018 | ¥934 | ¥1,208 |
| September 2018 | ¥804 | ¥1,039 |
| August 2018 | ¥793 | ¥1,054 |
| July 2018 | ¥841 | ¥1,119 |
| June 2018 | ¥776 | ¥1,032 |
| May 2018 | ¥753 | ¥1,002 |
| April 2018 | ¥755 | ¥1,004 |
| March 2018 | ¥745 | ¥990 |
| February 2018 | ¥757 | ¥1,008 |
| January 2018 | ¥812 | ¥1,082 |
| December 2017 | ¥794 | ¥1,058 |
| November 2017 | ¥743 | ¥990 |
| October 2017 | ¥922 | ¥1,229 |
| September 2017 | ¥869 | ¥1,158 |
| August 2017 | ¥853 | ¥1,151 |
| July 2017 | ¥768 | ¥1,036 |
| June 2017 | ¥684 | ¥924 |
| May 2017 | ¥699 | ¥944 |
| April 2017 | ¥769 | ¥1,038 |
| March 2017 | ¥746 | ¥1,007 |
| February 2017 | ¥709 | ¥972 |
| January 2017 | ¥818 | ¥1,120 |
| December 2016 | ¥741 | ¥1,016 |
| November 2016 | ¥736 | ¥1,009 |
| October 2016 | ¥689 | ¥944 |
| September 2016 | ¥628 | ¥860 |
| August 2016 | ¥636 | ¥887 |
| July 2016 | ¥630 | ¥878 |
| June 2016 | ¥531 | ¥740 |
| May 2016 | ¥560 | ¥780 |
| April 2016 | ¥531 | ¥740 |
| March 2016 | ¥544 | ¥758 |
| February 2016 | ¥516 | ¥734 |
| January 2016 | ¥612 | ¥870 |
| December 2015 | ¥666 | ¥947 |
| November 2015 | ¥684 | ¥972 |
| October 2015 | ¥628 | ¥893 |
| September 2015 | ¥631 | ¥896 |
| August 2015 | ¥623 | ¥900 |
| July 2015 | ¥649 | ¥938 |
| June 2015 | ¥722 | ¥1,043 |
| May 2015 | ¥769 | ¥1,112 |
| April 2015 | ¥781 | ¥1,128 |
| March 2015 | ¥712 | ¥1,028 |
| February 2015 | ¥692 | ¥1,014 |
| January 2015 | ¥599 | ¥878 |
| December 2014 | ¥635 | ¥931 |
| November 2014 | ¥590 | ¥865 |
| October 2014 | ¥629 | ¥922 |
| September 2014 | ¥669 | ¥981 |
| August 2014 | ¥617 | ¥919 |
| July 2014 | ¥600 | ¥893 |
| June 2014 | ¥586 | ¥872 |
| May 2014 | ¥573 | ¥852 |
| April 2014 | ¥542 | ¥806 |
| March 2014 | ¥563 | ¥838 |
| February 2014 | ¥566 | ¥857 |
| January 2014 | ¥636 | ¥964 |
| December 2013 | ¥590 | ¥894 |
| November 2013 | ¥582 | ¥882 |
| October 2013 | ¥534 | ¥810 |
| September 2013 | ¥545 | ¥825 |
| August 2013 | ¥535 | ¥825 |
| July 2013 | ¥564 | ¥869 |
| June 2013 | ¥486 | ¥749 |
| May 2013 | ¥555 | ¥856 |
| April 2013 | ¥640 | ¥986 |
| March 2013 | ¥650 | ¥1,002 |
| February 2013 | ¥580 | ¥908 |
| January 2013 | ¥509 | ¥796 |
| December 2012 | ¥465 | ¥727 |
| November 2012 | ¥446 | ¥698 |
| October 2012 | ¥430 | ¥673 |
| September 2012 | ¥419 | ¥656 |
| August 2012 | ¥405 | ¥648 |
| July 2012 | ¥423 | ¥677 |
| June 2012 | ¥503 | ¥805 |
| May 2012 | ¥453 | ¥725 |
| April 2012 | ¥492 | ¥788 |
| March 2012 | ¥559 | ¥894 |
| February 2012 | ¥516 | ¥839 |
| January 2012 | ¥493 | ¥802 |
| December 2011 | ¥470 | ¥764 |
| November 2011 | ¥473 | ¥769 |
| October 2011 | ¥480 | ¥780 |
| September 2011 | ¥507 | ¥824 |
| August 2011 | ¥563 | ¥933 |
| July 2011 | ¥527 | ¥874 |
| June 2011 | ¥495 | ¥819 |
| May 2011 | ¥487 | ¥807 |
| April 2011 | ¥503 | ¥833 |
| March 2011 | ¥511 | ¥846 |
| February 2011 | ¥537 | ¥904 |
| January 2011 | ¥505 | ¥850 |
| December 2010 | ¥511 | ¥860 |
| November 2010 | ¥490 | ¥825 |
| October 2010 | ¥527 | ¥886 |
| September 2010 | ¥573 | ¥963 |
| August 2010 | ¥438 | ¥748 |
| July 2010 | ¥525 | ¥896 |
| June 2010 | ¥572 | ¥975 |
| May 2010 | ¥515 | ¥878 |
| April 2010 | ¥470 | ¥802 |
| March 2010 | ¥473 | ¥806 |
| February 2010 | ¥405 | ¥690 |
| January 2010 | ¥403 | ¥686 |
| December 2009 | ¥418 | ¥712 |
| November 2009 | ¥425 | ¥725 |
| October 2009 | ¥456 | ¥778 |
| September 2009 | ¥447 | ¥762 |
| August 2009 | ¥469 | ¥800 |
| July 2009 | ¥517 | ¥882 |
| June 2009 | ¥507 | ¥865 |
| May 2009 | ¥532 | ¥907 |
| April 2009 | ¥400 | ¥682 |
| March 2009 | ¥874 | ¥1,490 |
| February 2009 | ¥706 | ¥1,204 |
| January 2009 | ¥578 | ¥986 |
| December 2008 | ¥603 | ¥1,028 |
| November 2008 | ¥725 | ¥1,236 |
| October 2008 | ¥529 | ¥902 |
| September 2008 | ¥1,182 | ¥2,015 |
| August 2008 | ¥1,633 | ¥2,785 |
| July 2008 | ¥1,871 | ¥3,190 |
| June 2008 | ¥1,941 | ¥3,310 |
| May 2008 | ¥1,894 | ¥3,230 |
| April 2008 | ¥1,613 | ¥2,750 |
| March 2008 | ¥1,560 | ¥2,660 |
| February 2008 | ¥1,753 | ¥2,990 |
| January 2008 | ¥1,525 | ¥2,600 |
| December 2007 | ¥1,789 | ¥3,050 |
| November 2007 | ¥1,847 | ¥3,150 |
| October 2007 | ¥2,305 | ¥3,930 |
| September 2007 | ¥2,199 | ¥3,750 |
| August 2007 | ¥1,929 | ¥3,290 |
| July 2007 | ¥2,217 | ¥3,780 |
| June 2007 | ¥2,017 | ¥3,440 |
| May 2007 | ¥1,947 | ¥3,320 |
| April 2007 | ¥1,771 | ¥3,020 |
| March 2007 | ¥1,736 | ¥2,960 |
| February 2007 | ¥1,621 | ¥2,765 |
| January 2007 | ¥1,536 | ¥2,620 |
| December 2006 | ¥1,396 | ¥2,380 |
| November 2006 | ¥1,407 | ¥2,400 |
| October 2006 | ¥1,660 | ¥2,830 |
| September 2006 | ¥1,598 | ¥2,725 |
| August 2006 | ¥1,736 | ¥2,960 |
| July 2006 | ¥1,619 | ¥2,760 |
| June 2006 | ¥1,427 | ¥2,433 |
| May 2006 | ¥1,368 | ¥2,333 |
| April 2006 | ¥1,611 | ¥2,747 |
| March 2006 | ¥1,439 | ¥2,453 |
| February 2006 | ¥1,232 | ¥2,100 |
| January 2006 | ¥1,364 | ¥2,327 |
| December 2005 | ¥1,118 | ¥1,907 |
| November 2005 | ¥1,106 | ¥1,887 |
| October 2005 | ¥997 | ¥1,700 |
| September 2005 | ¥876 | ¥1,493 |
| August 2005 | ¥696 | ¥1,187 |
| July 2005 | ¥698 | ¥1,191 |
| June 2005 | ¥651 | ¥1,111 |
| May 2005 | ¥610 | ¥1,040 |
| April 2005 | ¥575 | ¥981 |
| March 2005 | ¥586 | ¥1,000 |
| February 2005 | ¥603 | ¥1,028 |
| January 2005 | ¥545 | ¥930 |
| December 2004 | ¥539 | ¥919 |
| November 2004 | ¥496 | ¥845 |
| October 2004 | ¥514 | ¥877 |
| September 2004 | ¥536 | ¥913 |
| August 2004 | ¥500 | ¥852 |
| July 2004 | ¥527 | ¥899 |
| June 2004 | ¥556 | ¥947 |
| May 2004 | ¥576 | ¥983 |
| April 2004 | ¥517 | ¥881 |
| March 2004 | ¥499 | ¥851 |
| February 2004 | ¥447 | ¥763 |
| January 2004 | ¥447 | ¥762 |
| December 2003 | ¥342 | ¥583 |
| November 2003 | ¥317 | ¥540 |
| October 2003 | ¥337 | ¥575 |
| September 2003 | ¥387 | ¥660 |
| August 2003 | ¥321 | ¥548 |
| July 2003 | ¥317 | ¥541 |
| June 2003 | ¥313 | ¥534 |
| May 2003 | ¥301 | ¥513 |
| April 2003 | ¥296 | ¥505 |
| March 2003 | ¥289 | ¥493 |
| February 2003 | ¥294 | ¥501 |
| January 2003 | ¥282 | ¥481 |
| December 2002 | ¥328 | ¥559 |
| November 2002 | ¥299 | ¥510 |
| October 2002 | ¥299 | ¥510 |
| September 2002 | ¥346 | ¥591 |
| August 2002 | ¥579 | ¥987 |
| July 2002 | ¥342 | ¥583 |
| June 2002 | ¥351 | ¥599 |
| May 2002 | ¥364 | ¥621 |
| April 2002 | ¥339 | ¥579 |
| March 2002 | ¥337 | ¥574 |
| February 2002 | ¥411 | ¥700 |
| January 2002 | ¥323 | ¥550 |
| December 2001 | ¥335 | ¥571 |
| November 2001 | ¥348 | ¥593 |
| October 2001 | ¥407 | ¥693 |
| September 2001 | ¥348 | ¥594 |
| August 2001 | ¥395 | ¥673 |
| July 2001 | ¥422 | ¥720 |
| June 2001 | ¥547 | ¥933 |
| May 2001 | ¥606 | ¥1,033 |
| April 2001 | ¥461 | ¥787 |
| March 2001 | ¥481 | ¥820 |
| February 2001 | ¥348 | ¥593 |
| January 2001 | ¥313 | ¥533 |
5857.T
Price: ¥1,966
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.59%
Payout Ratio: 95.18%
Payout Ratio Range:
Dividend Per Share: 90.00 JPY
Earnings Per Share: 94.42 JPY
P/E Ratio: 18.19
Exchange: JPX
Sector: Industrials
Industry: Waste Management
Volume: 212100
Market Capitalization: 154.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: 11.86%
DGR5: 30.00%
DGR10: 26.25%