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 Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 930 936 908 934 -1 -0.11% 717,600
Aug 29, 2025 960 968 912 935 -19 -1.99% 920,000
Aug 22, 2025 910 957 909 954 +46 +5.07% 780,500
Aug 15, 2025 904 918 885 908 +8 +0.89% 916,700
Aug 8, 2025 800 914 798 900 +80 +9.76% 1,005,100
Aug 1, 2025 785 824 780 820 +39 +4.99% 637,400
Jul 25, 2025 746 792 746 781 +36 +4.83% 642,900