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
Oct 11, 2024 569 -2.57% 575 816,800 20,700 1,454,200 70.25
Oct 4, 2024 584 -3.31% 580 895,100 18,000 1,441,700 80.09
Sep 27, 2024 604 +0.67% 596 737,100 14,200 1,458,000 102.68
Sep 20, 2024 600 +1.87% 595 546,400 14,500 1,530,800 105.57
Sep 13, 2024 589 -0.84% 579 960,600 11,700 1,543,900 131.96
Sep 6, 2024 594 -8.90% 614 1,246,500 13,100 1,553,400 118.58
Aug 30, 2024 652 +0.31% 644 570,100 18,800 1,471,000 78.24
Aug 23, 2024 650 -2.40% 662 1,094,600 24,100 1,605,200 66.61
Aug 16, 2024 666 +3.26% 643 1,850,400 25,500 1,546,700 60.65
Aug 9, 2024 645 -2.27% 612 2,431,300 30,100 1,547,600 51.42
Aug 2, 2024 660 -8.21% 702 1,779,600 13,400 1,720,400 128.39
Jul 26, 2024 719 -5.89% 735 1,241,900 17,300 1,828,900 105.72
Jul 19, 2024 764 -2.05% 783 1,178,100 42,100 1,807,700 42.94
Jul 12, 2024 780 +1.96% 787 2,420,400 41,100 1,788,400 43.51
Jul 5, 2024 765 +4.79% 750 1,250,500 41,200 1,647,000 39.98
Jun 28, 2024 730 +0.55% 730 1,139,100 52,500 1,697,300 32.33
Jun 21, 2024 726 +2.69% 706 2,658,800 51,800 1,716,900 33.14
Jun 14, 2024 707 +1.73% 700 1,247,000 32,400 1,714,600 52.92
Jun 7, 2024 695 -5.31% 707 1,894,500 33,100 1,733,300 52.37
May 31, 2024 734 +7.31% 705 2,298,300 81,200 1,406,900 17.33