Ahresty Corporation (TYO:5852)
Japan · Delayed Price · Currency is JPY 864.00
+12.00 (1.41%)
Jan 23, 2026, 3:30 PM JST
Ahresty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 743.00 | 755.00 | 743.00 | 754.00 | 754.00 | 1.62% | 78,200 |
| Dec 18, 2025 | 745.00 | 745.00 | 738.00 | 742.00 | 742.00 | -0.40% | 63,700 |
| Dec 17, 2025 | 738.00 | 746.00 | 731.00 | 745.00 | 745.00 | 1.50% | 121,400 |
| Dec 16, 2025 | 736.00 | 743.00 | 732.00 | 734.00 | 734.00 | -0.68% | 90,100 |
| Dec 15, 2025 | 733.00 | 743.00 | 731.00 | 739.00 | 739.00 | 0.68% | 110,500 |
| Dec 12, 2025 | 728.00 | 739.00 | 725.00 | 734.00 | 734.00 | 1.80% | 102,100 |
| Dec 11, 2025 | 731.00 | 733.00 | 717.00 | 721.00 | 721.00 | -0.69% | 153,700 |
| Dec 10, 2025 | 732.00 | 738.00 | 725.00 | 726.00 | 726.00 | -0.55% | 80,400 |
| Dec 9, 2025 | 741.00 | 743.00 | 728.00 | 730.00 | 730.00 | -1.75% | 107,400 |
| Dec 8, 2025 | 738.00 | 749.00 | 735.00 | 743.00 | 743.00 | 2.62% | 157,100 |
| Dec 5, 2025 | 734.00 | 734.00 | 722.00 | 724.00 | 724.00 | -1.76% | 192,800 |
| Dec 4, 2025 | 728.00 | 737.00 | 726.00 | 737.00 | 737.00 | 1.10% | 90,000 |
| Dec 3, 2025 | 727.00 | 735.00 | 727.00 | 729.00 | 729.00 | -0.27% | 156,600 |
| Dec 2, 2025 | 739.00 | 739.00 | 727.00 | 731.00 | 731.00 | -0.54% | 69,100 |
| Dec 1, 2025 | 750.00 | 750.00 | 735.00 | 735.00 | 735.00 | -1.61% | 107,600 |
| Nov 28, 2025 | 745.00 | 750.00 | 745.00 | 747.00 | 747.00 | 0.40% | 68,500 |
| Nov 27, 2025 | 743.00 | 745.00 | 738.00 | 744.00 | 744.00 | 0.81% | 28,600 |
| Nov 26, 2025 | 736.00 | 740.00 | 729.00 | 738.00 | 738.00 | 0.82% | 72,500 |
| Nov 25, 2025 | 742.00 | 742.00 | 726.00 | 732.00 | 732.00 | 0.55% | 75,400 |
| Nov 21, 2025 | 720.00 | 732.00 | 719.00 | 728.00 | 728.00 | -0.27% | 75,100 |
| Nov 20, 2025 | 730.00 | 735.00 | 725.00 | 730.00 | 730.00 | 0.14% | 93,800 |
| Nov 19, 2025 | 721.00 | 735.00 | 715.00 | 729.00 | 729.00 | 0.41% | 159,600 |
| Nov 18, 2025 | 741.00 | 743.00 | 724.00 | 726.00 | 726.00 | -2.42% | 188,700 |
| Nov 17, 2025 | 753.00 | 756.00 | 738.00 | 744.00 | 744.00 | -0.93% | 128,800 |
| Nov 14, 2025 | 756.00 | 759.00 | 750.00 | 751.00 | 751.00 | -1.57% | 197,500 |
| Nov 13, 2025 | 768.00 | 771.00 | 759.00 | 763.00 | 763.00 | -0.52% | 136,700 |
| Nov 12, 2025 | 774.00 | 778.00 | 757.00 | 767.00 | 767.00 | -1.92% | 272,300 |
| Nov 11, 2025 | 798.00 | 798.00 | 771.00 | 782.00 | 782.00 | -1.88% | 183,100 |
| Nov 10, 2025 | 796.00 | 797.00 | 790.00 | 797.00 | 797.00 | 0.76% | 65,200 |
| Nov 7, 2025 | 791.00 | 797.00 | 785.00 | 791.00 | 791.00 | - | 96,400 |