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
Sep 11, 2025 915 931 909 917 +2 +0.22% 241,900
Sep 10, 2025 919 921 904 915 -4 -0.44% 150,700
Sep 9, 2025 932 934 913 919 -11 -1.18% 216,100
Sep 8, 2025 934 935 919 930 -4 -0.43% 174,000
Sep 5, 2025 930 936 923 934 +13 +1.41% 195,300
Sep 4, 2025 911 923 911 921 +9 +0.99% 103,600
Sep 3, 2025 921 929 908 912 -5 -0.55% 135,000
Sep 2, 2025 922 932 914 917 -2 -0.22% 120,300
Sep 1, 2025 930 935 908 919 -16 -1.71% 163,400
Aug 29, 2025 932 940 920 935 +10 +1.08% 199,700
Aug 28, 2025 920 929 915 925 +6 +0.65% 170,300
Aug 27, 2025 936 938 912 919 -17 -1.82% 317,500
Aug 26, 2025 956 958 936 936 -21 -2.19% 94,800
Aug 25, 2025 960 968 951 957 +3 +0.31% 137,700
Aug 22, 2025 948 957 945 954 +9 +0.95% 126,100
Aug 21, 2025 936 950 932 945 +11 +1.18% 128,100
Aug 20, 2025 937 939 928 934 -4 -0.43% 126,500
Aug 19, 2025 945 946 929 938 -2 -0.21% 178,800
Aug 18, 2025 910 940 909 940 +32 +3.52% 221,000
Aug 15, 2025 894 908 893 908 +14 +1.57% 141,100