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
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
Oct 1, 2025 858 858 822 835 -29 -3.36% 302,800
Sep 30, 2025 880 886 858 864 -10 -1.14% 115,100
Sep 29, 2025 871 878 858 874 -14 -1.58% 142,200
Sep 26, 2025 884 890 880 888 +11 +1.25% 142,100
Sep 25, 2025 890 894 876 877 -15 -1.68% 201,200
Sep 24, 2025 891 896 885 892 -5 -0.56% 144,400
Sep 22, 2025 885 900 884 897 +11 +1.24% 119,200
Sep 19, 2025 887 893 870 886 +3 +0.34% 244,400
Sep 18, 2025 901 904 881 883 -18 -2.00% 307,800
Sep 17, 2025 912 912 896 901 -15 -1.64% 221,200
Sep 16, 2025 914 916 904 916 +1 +0.11% 159,100
Sep 12, 2025 924 925 914 915 -2 -0.22% 154,700