AHRESTY CORPORATION(5852) Historical

52 Week High Aug 25, 2025

968 JPY

52 Week Low May 16, 2025

606 JPY

Yearly High Feb 12, 2026

960 JPY

Yearly Low Mar 30, 2026

761 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	826	842	821	833	-2	-0.24%	177,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	835	-4.57%	857	414,600	11,400	887,600	77.86
Apr 17, 2026	875	-2.99%	891	420,900	15,100	857,900	56.81
Apr 10, 2026	902	+10.40%	866	713,000	16,500	850,400	51.54
Apr 3, 2026	817	-2.74%	798	684,200	24,500	865,400	35.32
Mar 27, 2026	840	+0.84%	825	1,189,600	343,400	847,600	2.47
Mar 19, 2026	833	+2.59%	849	1,561,300	24,000	1,021,800	42.58
Mar 13, 2026	812	-5.14%	814	824,600	17,300	972,500	56.21
Mar 6, 2026	856	-9.23%	870	1,252,200	10,900	996,300	91.40
Feb 27, 2026	943	+0.43%	923	727,300	10,200	1,146,500	112.40
Feb 20, 2026	939	+0.64%	938	746,900	8,400	1,134,300	135.04
Feb 13, 2026	933	+9.76%	915	1,157,700	14,400	1,131,900	78.60
Feb 6, 2026	850	+2.91%	838	553,800	11,800	1,116,200	94.59
Jan 30, 2026	826	-4.40%	826	429,800	9,600	1,191,500	124.11
Jan 23, 2026	864	-1.26%	849	547,100	11,200	1,183,000	105.63
Jan 16, 2026	875	+3.18%	862	422,800	14,400	1,176,900	81.73
Jan 9, 2026	848	+5.87%	839	944,600	21,200	1,244,600	58.71
Dec 30, 2025	801	+1.78%	801	269,600	ー	ー	ー
Dec 26, 2025	787	+4.38%	787	811,600	15,400	1,062,100	68.97
Dec 19, 2025	754	+2.72%	740	463,900	15,900	977,200	61.46
Dec 12, 2025	734	+1.38%	732	600,700	16,300	981,700	60.23