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
Nov 12, 2025 774 778 757 767 -15 -1.92% 272,300
Nov 11, 2025 798 798 771 782 -15 -1.88% 183,100
Nov 10, 2025 796 797 790 797 +6 +0.76% 65,200
Nov 7, 2025 791 797 785 791 0 0.00% 96,400
Nov 6, 2025 791 803 791 791 +5 +0.64% 108,000
Nov 5, 2025 794 795 764 786 -14 -1.75% 288,500
Nov 4, 2025 800 804 789 800 -4 -0.50% 128,700
Oct 31, 2025 813 815 791 804 -2 -0.25% 147,700
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