kabutan

AHRESTY CORPORATION(5852) Historical

5852
TSE Prime
AHRESTY CORPORATION
818
JPY
-1
(-0.12%)
Jan 29, 3:30 pm JST
5.34
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
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
Jan 29, 2026 852 852 806 818 -46 -5.32% 414,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 867 873 814 864 -11 -1.26% 547,100
Jan 16, 2026 860 878 847 875 +27 +3.18% 422,800
Jan 9, 2026 806 870 802 848 +47 +5.87% 944,600
Dec 30, 2025 793 810 787 801 +14 +1.78% 269,600
Dec 26, 2025 761 806 754 787 +33 +4.38% 811,600
Dec 19, 2025 733 755 731 754 +20 +2.72% 463,900
Dec 12, 2025 738 749 717 734 +10 +1.38% 600,700
Dec 5, 2025 750 750 722 724 -23 -3.08% 616,100
Nov 28, 2025 742 750 726 747 +19 +2.61% 245,000
Nov 21, 2025 753 756 715 728 -23 -3.06% 646,000
Nov 14, 2025 796 798 750 751 -40 -5.06% 854,800
Nov 7, 2025 800 804 764 791 -13 -1.62% 621,600
Oct 31, 2025 923 944 783 804 -114 -12.42% 1,561,800
Oct 24, 2025 860 918 855 918 +65 +7.62% 471,700
Oct 17, 2025 830 865 817 853 +5 +0.59% 320,500
Oct 10, 2025 870 891 848 848 -7 -0.82% 484,100
Oct 3, 2025 871 886 822 855 -33 -3.72% 740,800
Sep 26, 2025 885 900 876 888 +2 +0.23% 606,900
Sep 19, 2025 914 916 870 886 -29 -3.17% 932,500
Sep 12, 2025 934 935 904 915 -19 -2.03% 937,400