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
Jul 22, 2024 766 768 750 756 -8 -1.05% 222,500
Jul 19, 2024 773 773 757 764 -11 -1.42% 315,600
Jul 18, 2024 781 785 775 775 -14 -1.77% 213,500
Jul 17, 2024 786 806 783 789 +5 +0.64% 395,800
Jul 16, 2024 784 796 784 784 +4 +0.51% 253,200
Jul 12, 2024 787 797 776 780 -17 -2.13% 316,900
Jul 11, 2024 790 801 779 797 +10 +1.27% 337,500
Jul 10, 2024 782 791 773 787 +10 +1.29% 300,400
Jul 9, 2024 788 788 769 777 -12 -1.52% 484,400
Jul 8, 2024 792 805 783 789 +24 +3.14% 981,200
Jul 5, 2024 760 772 753 765 +8 +1.06% 360,200
Jul 4, 2024 744 757 744 757 +15 +2.02% 237,400
Jul 3, 2024 740 747 736 742 +5 +0.68% 194,600
Jul 2, 2024 744 747 737 737 -7 -0.94% 150,800
Jul 1, 2024 736 754 735 744 +14 +1.92% 307,500
Jun 28, 2024 728 736 725 730 +10 +1.39% 170,700
Jun 27, 2024 720 729 717 720 -4 -0.55% 194,000
Jun 26, 2024 736 736 722 724 -13 -1.76% 286,000
Jun 25, 2024 738 744 732 737 ー% 227,500