Ahresty Corporation (TYO:5852)
Japan · Delayed Price · Currency is JPY 827.00
+17.00 (2.10%)
Mar 10, 2026, 9:34 AM JST
Ahresty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 803.00 | 815.00 | 780.00 | 810.00 | 810.00 | -5.37% | 393,500 |
| Mar 6, 2026 | 853.00 | 862.00 | 844.00 | 856.00 | 856.00 | -1.04% | 99,400 |
| Mar 5, 2026 | 867.00 | 883.00 | 861.00 | 865.00 | 865.00 | 4.09% | 167,700 |
| Mar 4, 2026 | 850.00 | 870.00 | 818.00 | 831.00 | 831.00 | -5.57% | 459,600 |
| Mar 3, 2026 | 909.00 | 923.00 | 875.00 | 880.00 | 880.00 | -3.93% | 311,000 |
| Mar 2, 2026 | 918.00 | 927.00 | 899.00 | 916.00 | 916.00 | -2.86% | 214,500 |
| Feb 27, 2026 | 914.00 | 944.00 | 911.00 | 943.00 | 943.00 | 3.63% | 205,700 |
| Feb 26, 2026 | 919.00 | 923.00 | 910.00 | 910.00 | 910.00 | 0.11% | 145,200 |
| Feb 25, 2026 | 934.00 | 934.00 | 904.00 | 909.00 | 909.00 | -2.05% | 185,300 |
| Feb 24, 2026 | 931.00 | 947.00 | 919.00 | 928.00 | 928.00 | -1.17% | 191,100 |
| Feb 20, 2026 | 955.00 | 955.00 | 934.00 | 939.00 | 939.00 | -1.57% | 145,400 |
| Feb 19, 2026 | 942.00 | 957.00 | 931.00 | 954.00 | 954.00 | 1.49% | 163,700 |
| Feb 18, 2026 | 938.00 | 948.00 | 935.00 | 940.00 | 940.00 | 0.43% | 127,600 |
| Feb 17, 2026 | 933.00 | 938.00 | 921.00 | 936.00 | 936.00 | 0.43% | 154,600 |
| Feb 16, 2026 | 941.00 | 943.00 | 926.00 | 932.00 | 932.00 | -0.11% | 155,600 |
| Feb 13, 2026 | 943.00 | 957.00 | 926.00 | 933.00 | 933.00 | -2.61% | 368,900 |
| Feb 12, 2026 | 876.00 | 960.00 | 865.00 | 958.00 | 958.00 | 9.86% | 560,500 |
| Feb 10, 2026 | 866.00 | 874.00 | 865.00 | 872.00 | 872.00 | 1.40% | 137,800 |
| Feb 9, 2026 | 865.00 | 865.00 | 851.00 | 860.00 | 860.00 | 1.18% | 90,500 |
| Feb 6, 2026 | 850.00 | 855.00 | 844.00 | 850.00 | 850.00 | -0.47% | 115,300 |
| Feb 5, 2026 | 847.00 | 860.00 | 844.00 | 854.00 | 854.00 | 1.79% | 118,200 |
| Feb 4, 2026 | 828.00 | 843.00 | 827.00 | 839.00 | 839.00 | 1.45% | 94,700 |
| Feb 3, 2026 | 827.00 | 830.00 | 817.00 | 827.00 | 827.00 | 1.72% | 87,600 |
| Feb 2, 2026 | 835.00 | 844.00 | 813.00 | 813.00 | 813.00 | -1.57% | 138,000 |
| Jan 30, 2026 | 819.00 | 829.00 | 816.00 | 826.00 | 826.00 | 0.98% | 75,900 |
| Jan 29, 2026 | 819.00 | 823.00 | 806.00 | 818.00 | 818.00 | -0.12% | 60,900 |
| Jan 28, 2026 | 826.00 | 827.00 | 815.00 | 819.00 | 819.00 | -1.44% | 90,600 |
| Jan 27, 2026 | 833.00 | 839.00 | 824.00 | 831.00 | 831.00 | -0.24% | 65,800 |
| Jan 26, 2026 | 852.00 | 852.00 | 828.00 | 833.00 | 833.00 | -3.59% | 136,600 |
| Jan 23, 2026 | 853.00 | 865.00 | 851.00 | 864.00 | 864.00 | 1.41% | 102,800 |
| Jan 22, 2026 | 845.00 | 856.00 | 845.00 | 852.00 | 852.00 | 1.43% | 77,100 |
| Jan 21, 2026 | 824.00 | 840.00 | 814.00 | 840.00 | 840.00 | -0.24% | 116,700 |
| Jan 20, 2026 | 866.00 | 866.00 | 842.00 | 842.00 | 842.00 | -2.32% | 92,200 |
| Jan 19, 2026 | 867.00 | 873.00 | 846.00 | 862.00 | 862.00 | -1.49% | 158,300 |
| Jan 16, 2026 | 871.00 | 878.00 | 866.00 | 875.00 | 875.00 | 1.16% | 119,900 |
| Jan 15, 2026 | 858.00 | 870.00 | 857.00 | 865.00 | 865.00 | 0.70% | 79,600 |
| Jan 14, 2026 | 858.00 | 865.00 | 853.00 | 859.00 | 859.00 | 0.82% | 129,800 |
| Jan 13, 2026 | 860.00 | 863.00 | 847.00 | 852.00 | 852.00 | 0.47% | 93,500 |
| Jan 9, 2026 | 850.00 | 856.00 | 846.00 | 848.00 | 848.00 | - | 73,400 |
| Jan 8, 2026 | 857.00 | 860.00 | 841.00 | 848.00 | 848.00 | -1.74% | 199,600 |
| Jan 7, 2026 | 835.00 | 870.00 | 835.00 | 863.00 | 863.00 | 4.86% | 305,400 |
| Jan 6, 2026 | 826.00 | 830.00 | 818.00 | 823.00 | 823.00 | 0.37% | 174,000 |
| Jan 5, 2026 | 806.00 | 824.00 | 802.00 | 820.00 | 820.00 | 2.37% | 192,200 |
| Dec 30, 2025 | 800.00 | 810.00 | 798.00 | 801.00 | 801.00 | 0.75% | 182,600 |
| Dec 29, 2025 | 793.00 | 799.00 | 787.00 | 795.00 | 795.00 | 1.02% | 87,000 |
| Dec 26, 2025 | 789.00 | 792.00 | 783.00 | 787.00 | 787.00 | -0.63% | 75,800 |
| Dec 25, 2025 | 791.00 | 798.00 | 788.00 | 792.00 | 792.00 | 0.89% | 89,800 |
| Dec 24, 2025 | 799.00 | 806.00 | 782.00 | 785.00 | 785.00 | -1.51% | 111,600 |
| Dec 23, 2025 | 793.00 | 804.00 | 791.00 | 797.00 | 797.00 | -0.25% | 143,600 |
| Dec 22, 2025 | 761.00 | 803.00 | 754.00 | 799.00 | 799.00 | 5.97% | 390,800 |