kabutan

AHRESTY CORPORATION(5852) Historical

5852
TSE Prime
AHRESTY CORPORATION
804
JPY
-2
(-0.25%)
Oct 31, 3:30 pm JST
5.21
USD
Oct 31, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
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
Oct 31, 2025 813 815 791 804 -2 -0.25% 147,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 790 810 786 806 +17 +2.15% 215,400
Oct 29, 2025 882 885 783 789 -83 -9.52% 698,300
Oct 28, 2025 940 944 868 872 -66 -7.04% 333,500
Oct 27, 2025 923 942 921 938 +20 +2.18% 166,900
Oct 24, 2025 910 918 897 918 +15 +1.66% 81,000
Oct 23, 2025 886 908 884 903 +10 +1.12% 120,400
Oct 22, 2025 860 898 860 893 +37 +4.32% 160,100
Oct 21, 2025 865 868 855 856 -4 -0.47% 47,100
Oct 20, 2025 860 863 855 860 +7 +0.82% 63,100
Oct 17, 2025 856 856 843 853 -7 -0.81% 52,100
Oct 16, 2025 861 865 854 860 +4 +0.47% 42,200
Oct 15, 2025 841 856 837 856 +27 +3.26% 65,200
Oct 14, 2025 830 847 817 829 -19 -2.24% 161,000
Oct 10, 2025 878 878 848 848 -43 -4.83% 124,400
Oct 9, 2025 883 891 879 891 +10 +1.14% 81,800
Oct 8, 2025 876 889 875 881 +1 +0.11% 111,400
Oct 7, 2025 874 882 871 880 +10 +1.15% 65,900
Oct 6, 2025 870 873 863 870 +15 +1.75% 100,600
Oct 3, 2025 837 855 837 855 +18 +2.15% 77,600
Oct 2, 2025 834 840 825 837 +2 +0.24% 103,100
1 2 3 4 5
...
18