Ahresty Corporation (TYO:5852)
Japan · Delayed Price · Currency is JPY 817.00
+8.00 (0.99%)
Apr 3, 2026, 3:30 PM JST
Ahresty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 824.00 | 824.00 | 810.00 | 817.00 | 817.00 | 0.99% | 96,500 |
| Apr 2, 2026 | 815.00 | 830.00 | 806.00 | 809.00 | 809.00 | 0.25% | 121,600 |
| Apr 1, 2026 | 806.00 | 810.00 | 798.00 | 807.00 | 807.00 | 2.67% | 62,700 |
| Mar 31, 2026 | 781.00 | 802.00 | 780.00 | 786.00 | 786.00 | -0.76% | 132,500 |
| Mar 30, 2026 | 769.00 | 803.00 | 761.00 | 792.00 | 792.00 | -5.71% | 270,900 |
| Mar 27, 2026 | 822.00 | 844.00 | 822.00 | 840.00 | 814.00 | 1.20% | 502,800 |
| Mar 26, 2026 | 837.00 | 844.00 | 824.00 | 830.00 | 804.31 | -1.43% | 163,900 |
| Mar 25, 2026 | 841.00 | 845.00 | 833.00 | 842.00 | 815.94 | 2.68% | 147,200 |
| Mar 24, 2026 | 826.00 | 831.00 | 813.00 | 820.00 | 794.62 | 2.12% | 120,900 |
| Mar 23, 2026 | 820.00 | 821.00 | 790.00 | 803.00 | 778.15 | -3.60% | 254,800 |
| Mar 19, 2026 | 853.00 | 856.00 | 833.00 | 833.00 | 807.22 | -3.92% | 243,600 |
| Mar 18, 2026 | 859.00 | 869.00 | 852.00 | 867.00 | 840.16 | 1.76% | 306,300 |
| Mar 17, 2026 | 820.00 | 876.00 | 812.00 | 852.00 | 825.63 | 5.45% | 911,100 |
| Mar 16, 2026 | 808.00 | 813.00 | 802.00 | 808.00 | 782.99 | -0.49% | 100,300 |
| Mar 13, 2026 | 810.00 | 819.00 | 807.00 | 812.00 | 786.87 | -2.05% | 94,500 |
| Mar 12, 2026 | 837.00 | 839.00 | 820.00 | 829.00 | 803.34 | -1.66% | 97,400 |
| Mar 11, 2026 | 841.00 | 857.00 | 839.00 | 843.00 | 816.91 | 0.84% | 78,400 |
| Mar 10, 2026 | 825.00 | 845.00 | 821.00 | 836.00 | 810.12 | 3.21% | 160,800 |
| Mar 9, 2026 | 803.00 | 815.00 | 780.00 | 810.00 | 784.93 | -5.37% | 393,500 |
| Mar 6, 2026 | 853.00 | 862.00 | 844.00 | 856.00 | 829.50 | -1.04% | 99,400 |
| Mar 5, 2026 | 867.00 | 883.00 | 861.00 | 865.00 | 838.23 | 4.09% | 167,700 |
| Mar 4, 2026 | 850.00 | 870.00 | 818.00 | 831.00 | 805.28 | -5.57% | 459,600 |
| Mar 3, 2026 | 909.00 | 923.00 | 875.00 | 880.00 | 852.76 | -3.93% | 311,000 |
| Mar 2, 2026 | 918.00 | 927.00 | 899.00 | 916.00 | 887.65 | -2.86% | 214,500 |
| Feb 27, 2026 | 914.00 | 944.00 | 911.00 | 943.00 | 913.81 | 3.63% | 205,700 |
| Feb 26, 2026 | 919.00 | 923.00 | 910.00 | 910.00 | 881.83 | 0.11% | 145,200 |
| Feb 25, 2026 | 934.00 | 934.00 | 904.00 | 909.00 | 880.86 | -2.05% | 185,300 |
| Feb 24, 2026 | 931.00 | 947.00 | 919.00 | 928.00 | 899.28 | -1.17% | 191,100 |
| Feb 20, 2026 | 955.00 | 955.00 | 934.00 | 939.00 | 909.94 | -1.57% | 145,400 |
| Feb 19, 2026 | 942.00 | 957.00 | 931.00 | 954.00 | 924.47 | 1.49% | 163,700 |
| Feb 18, 2026 | 938.00 | 948.00 | 935.00 | 940.00 | 910.90 | 0.43% | 127,600 |
| Feb 17, 2026 | 933.00 | 938.00 | 921.00 | 936.00 | 907.03 | 0.43% | 154,600 |
| Feb 16, 2026 | 941.00 | 943.00 | 926.00 | 932.00 | 903.15 | -0.11% | 155,600 |
| Feb 13, 2026 | 943.00 | 957.00 | 926.00 | 933.00 | 904.12 | -2.61% | 368,900 |
| Feb 12, 2026 | 876.00 | 960.00 | 865.00 | 958.00 | 928.35 | 9.86% | 560,500 |
| Feb 10, 2026 | 866.00 | 874.00 | 865.00 | 872.00 | 845.01 | 1.40% | 137,800 |
| Feb 9, 2026 | 865.00 | 865.00 | 851.00 | 860.00 | 833.38 | 1.18% | 90,500 |
| Feb 6, 2026 | 850.00 | 855.00 | 844.00 | 850.00 | 823.69 | -0.47% | 115,300 |
| Feb 5, 2026 | 847.00 | 860.00 | 844.00 | 854.00 | 827.57 | 1.79% | 118,200 |
| Feb 4, 2026 | 828.00 | 843.00 | 827.00 | 839.00 | 813.03 | 1.45% | 94,700 |
| Feb 3, 2026 | 827.00 | 830.00 | 817.00 | 827.00 | 801.40 | 1.72% | 87,600 |
| Feb 2, 2026 | 835.00 | 844.00 | 813.00 | 813.00 | 787.84 | -1.57% | 138,000 |
| Jan 30, 2026 | 819.00 | 829.00 | 816.00 | 826.00 | 800.43 | 0.98% | 75,900 |
| Jan 29, 2026 | 819.00 | 823.00 | 806.00 | 818.00 | 792.68 | -0.12% | 60,900 |
| Jan 28, 2026 | 826.00 | 827.00 | 815.00 | 819.00 | 793.65 | -1.44% | 90,600 |
| Jan 27, 2026 | 833.00 | 839.00 | 824.00 | 831.00 | 805.28 | -0.24% | 65,800 |
| Jan 26, 2026 | 852.00 | 852.00 | 828.00 | 833.00 | 807.22 | -3.59% | 136,600 |
| Jan 23, 2026 | 853.00 | 865.00 | 851.00 | 864.00 | 837.26 | 1.41% | 102,800 |
| Jan 22, 2026 | 845.00 | 856.00 | 845.00 | 852.00 | 825.63 | 1.43% | 77,100 |
| Jan 21, 2026 | 824.00 | 840.00 | 814.00 | 840.00 | 814.00 | -0.24% | 116,700 |