kabutan

AHRESTY CORPORATION(5852) Historical

5852
TSE Prime
AHRESTY CORPORATION
818
JPY
-1
(-0.12%)
Jan 29, 3:30 pm JST
5.34
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
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
Jan 29, 2026 819 823 806 818 -1 -0.12% 60,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 826 827 815 819 -12 -1.44% 90,600
Jan 27, 2026 833 839 824 831 -2 -0.24% 65,800
Jan 26, 2026 852 852 828 833 -31 -3.59% 136,600
Jan 23, 2026 853 865 851 864 +12 +1.41% 102,800
Jan 22, 2026 845 856 845 852 +12 +1.43% 77,100
Jan 21, 2026 824 840 814 840 -2 -0.24% 116,700
Jan 20, 2026 866 866 842 842 -20 -2.32% 92,200
Jan 19, 2026 867 873 846 862 -13 -1.49% 158,300
Jan 16, 2026 871 878 866 875 +10 +1.16% 119,900
Jan 15, 2026 858 870 857 865 +6 +0.70% 79,600
Jan 14, 2026 858 865 853 859 +7 +0.82% 129,800
Jan 13, 2026 860 863 847 852 +4 +0.47% 93,500
Jan 9, 2026 850 856 846 848 0 0.00% 73,400
Jan 8, 2026 857 860 841 848 -15 -1.74% 199,600
Jan 7, 2026 835 870 835 863 +40 +4.86% 305,400
Jan 6, 2026 826 830 818 823 +3 +0.37% 174,000
Jan 5, 2026 806 824 802 820 +19 +2.37% 192,200
Dec 30, 2025 800 810 798 801 +6 +0.75% 182,600
Dec 29, 2025 793 799 787 795 +8 +1.02% 87,000
Dec 26, 2025 789 792 783 787 -5 -0.63% 75,800