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
Aug 14, 2025 888 899 885 894 +6 +0.68% 170,500
Aug 13, 2025 910 916 888 888 -14 -1.55% 226,700
Aug 12, 2025 904 918 891 902 +2 +0.22% 378,400
Aug 8, 2025 842 914 826 900 +50 +5.88% 509,400
Aug 7, 2025 838 853 831 850 +7 +0.83% 128,800
Aug 6, 2025 825 846 824 843 +13 +1.57% 159,000
Aug 5, 2025 820 834 817 830 +15 +1.84% 104,600
Aug 4, 2025 800 815 798 815 -5 -0.61% 103,300
Aug 1, 2025 798 824 798 820 +19 +2.37% 145,000
Jul 31, 2025 790 805 790 801 +6 +0.75% 113,800
Jul 30, 2025 782 795 782 795 +13 +1.66% 84,200
Jul 29, 2025 785 789 780 782 -15 -1.88% 123,400
Jul 28, 2025 785 797 782 797 +16 +2.05% 171,000
Jul 25, 2025 784 789 780 781 -3 -0.38% 105,500
Jul 24, 2025 784 792 780 784 +11 +1.42% 182,400
Jul 23, 2025 761 782 760 773 +24 +3.20% 241,700
Jul 22, 2025 746 761 746 749 +4 +0.54% 113,300
Jul 18, 2025 751 753 743 745 -5 -0.67% 62,400
Jul 17, 2025 752 757 746 750 -3 -0.40% 81,700
Jul 16, 2025 757 762 753 753 -4 -0.53% 56,200