kabutan

AHRESTY CORPORATION(5852) Historical

5852
TSE Prime
AHRESTY CORPORATION
734
JPY
+13
(+1.80%)
Dec 12, 3:30 pm JST
4.71
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
731.7
Dec 12, 6:35 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 25, 2025
968 JPY
52 Week Low Apr 7, 2025
489 JPY
Yearly High Aug 25, 2025
968 JPY
Yearly Low Apr 7, 2025
489 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 728 739 725 734 +13 +1.80% 102,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 731 733 717 721 -5 -0.69% 153,700
Dec 10, 2025 732 738 725 726 -4 -0.55% 80,400
Dec 9, 2025 741 743 728 730 -13 -1.75% 107,400
Dec 8, 2025 738 749 735 743 +19 +2.62% 157,100
Dec 5, 2025 734 734 722 724 -13 -1.76% 192,800
Dec 4, 2025 728 737 726 737 +8 +1.10% 90,000
Dec 3, 2025 727 735 727 729 -2 -0.27% 156,600
Dec 2, 2025 739 739 727 731 -4 -0.54% 69,100
Dec 1, 2025 750 750 735 735 -12 -1.61% 107,600
Nov 28, 2025 745 750 745 747 +3 +0.40% 68,500
Nov 27, 2025 743 745 738 744 +6 +0.81% 28,600
Nov 26, 2025 736 740 729 738 +6 +0.82% 72,500
Nov 25, 2025 742 742 726 732 +4 +0.55% 75,400
Nov 21, 2025 720 732 719 728 -2 -0.27% 75,100
Nov 20, 2025 730 735 725 730 +1 +0.14% 93,800
Nov 19, 2025 721 735 715 729 +3 +0.41% 159,600
Nov 18, 2025 741 743 724 726 -18 -2.42% 188,700
Nov 17, 2025 753 756 738 744 -7 -0.93% 128,800
Nov 14, 2025 756 759 750 751 -12 -1.57% 197,500
Nov 13, 2025 768 771 759 763 -4 -0.52% 136,700