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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 738 749 717 734 +10 +1.38% 702,800

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Dec 5, 2025 724 -3.08% 731 616,100 24,400 964,300 39.52
Nov 28, 2025 747 +2.61% 738 245,000 33,500 947,100 28.27
Nov 21, 2025 728 -3.06% 732 646,000 37,800 964,800 25.52
Nov 14, 2025 751 -5.06% 768 854,800 36,100 968,700 26.83
Nov 7, 2025 791 -1.62% 790 621,600 25,500 894,800 35.09
Oct 31, 2025 804 -12.42% 838 1,561,800 32,600 903,600 27.72
Oct 24, 2025 918 +7.62% 887 471,700 39,700 831,100 20.93
Oct 17, 2025 853 +0.59% 841 320,500 43,900 818,000 18.63
Oct 10, 2025 848 -0.82% 872 484,100 47,500 857,200 18.05
Oct 3, 2025 855 -3.72% 847 740,800 55,900 835,800 14.95
Sep 26, 2025 888 +0.23% 888 606,900 101,000 805,100 7.97
Sep 19, 2025 886 -3.17% 894 932,500 55,700 816,800 14.66
Sep 12, 2025 915 -2.03% 920 937,400 53,400 772,600 14.47
Sep 5, 2025 934 -0.11% 922 717,600 73,300 759,600 10.36
Aug 29, 2025 935 -1.99% 930 920,000 72,100 788,000 10.93
Aug 22, 2025 954 +5.07% 937 780,500 82,800 768,500 9.28
Aug 15, 2025 908 +0.89% 899 916,700 83,700 790,400 9.44
Aug 8, 2025 900 +9.76% 852 1,005,100 74,400 790,800 10.63
Aug 1, 2025 820 +4.99% 796 637,400 64,500 683,600 10.60
Jul 25, 2025 781 +4.83% 775 642,900 48,900 693,300 14.18