kabutan

AHRESTY CORPORATION(5852) Historical

5852
TSE Prime
AHRESTY CORPORATION
830
JPY
-5
(-0.60%)
Apr 30, 10:47 am JST
5.17
USD
Apr 29, 9:47 pm EDT
Result
PTS
outside of trading hours
828.3
Apr 30, 10:47 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 806 918 798 830 +44 +5.60% 2,000,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 918 927 761 786 -157 -16.65% 5,231,100
Feb, 2026 835 960 813 943 +117 +14.16% 3,185,700
Jan, 2026 806 878 802 826 +25 +3.12% 2,344,300
Dec, 2025 750 810 717 801 +54 +7.23% 2,761,900
Nov, 2025 800 804 715 747 -57 -7.09% 2,367,400
Oct, 2025 858 944 783 804 -60 -6.94% 3,321,600
Sep, 2025 930 936 858 864 -71 -7.59% 3,451,700
Aug, 2025 798 968 798 935 +134 +16.73% 3,767,300
Jul, 2025 757 805 728 801 +40 +5.26% 2,309,200
Jun, 2025 711 766 695 761 +42 +5.84% 2,834,300
May, 2025 661 723 606 719 +65 +9.94% 3,353,700
Apr, 2025 650 665 489 654 +6 +0.93% 4,069,400
Mar, 2025 648 718 628 648 +8 +1.25% 2,496,600
Feb, 2025 602 676 594 640 +31 +5.09% 2,739,300
Jan, 2025 613 639 579 609 +4 +0.66% 4,009,300
Dec, 2024 515 617 499 605 +90 +17.48% 4,613,000
Nov, 2024 547 578 513 515 -40 -7.21% 3,320,200
Oct, 2024 580 599 536 555 -18 -3.14% 3,569,800
Sep, 2024 658 665 556 573 -79 -12.12% 3,882,300
Aug, 2024 733 734 560 652 -92 -12.37% 7,030,700