kabutan

AHRESTY CORPORATION(5852) Historical

5852
TSE Prime
AHRESTY CORPORATION
812
JPY
-17
(-2.05%)
Mar 13, 3:30 pm JST
5.09
USD
Mar 13, 2:30 am EDT
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
Mar 13, 2026 810 819 807 812 -17 -2.05% 94,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 837 839 820 829 -14 -1.66% 97,400
Mar 11, 2026 841 857 839 843 +7 +0.84% 78,400
Mar 10, 2026 825 845 821 836 +26 +3.21% 160,800
Mar 9, 2026 803 815 780 810 -46 -5.37% 393,500
Mar 6, 2026 853 862 844 856 -9 -1.04% 99,400
Mar 5, 2026 867 883 861 865 +34 +4.09% 167,700
Mar 4, 2026 850 870 818 831 -49 -5.57% 459,600
Mar 3, 2026 909 923 875 880 -36 -3.93% 311,000
Mar 2, 2026 918 927 899 916 -27 -2.86% 214,500
Feb 27, 2026 914 944 911 943 +33 +3.63% 205,700
Feb 26, 2026 919 923 910 910 +1 +0.11% 145,200
Feb 25, 2026 934 934 904 909 -19 -2.05% 185,300
Feb 24, 2026 931 947 919 928 -11 -1.17% 191,100
Feb 20, 2026 955 955 934 939 -15 -1.57% 145,400
Feb 19, 2026 942 957 931 954 +14 +1.49% 163,700
Feb 18, 2026 938 948 935 940 +4 +0.43% 127,600
Feb 17, 2026 933 938 921 936 +4 +0.43% 154,600
Feb 16, 2026 941 943 926 932 -1 -0.11% 155,600
Feb 13, 2026 943 957 926 933 -25 -2.61% 368,900
Feb 12, 2026 876 960 865 958 +86 +9.86% 560,500