Ahresty Corporation (TYO:5852)
Japan · Delayed Price · Currency is JPY 900.00
+50.00 (5.88%)
Aug 8, 2025, 3:30 PM JST
Summit Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 842.00 | 914.00 | 826.00 | 900.00 | 900.00 | 5.88% | 509,400 |
| Aug 7, 2025 | 838.00 | 853.00 | 831.00 | 850.00 | 850.00 | 0.83% | 128,800 |
| Aug 6, 2025 | 825.00 | 846.00 | 824.00 | 843.00 | 843.00 | 1.57% | 159,000 |
| Aug 5, 2025 | 820.00 | 834.00 | 817.00 | 830.00 | 830.00 | 1.84% | 104,600 |
| Aug 4, 2025 | 800.00 | 815.00 | 798.00 | 815.00 | 815.00 | -0.61% | 103,300 |
| Aug 1, 2025 | 798.00 | 824.00 | 798.00 | 820.00 | 820.00 | 2.37% | 145,000 |
| Jul 31, 2025 | 790.00 | 805.00 | 790.00 | 801.00 | 801.00 | 0.75% | 113,800 |
| Jul 30, 2025 | 782.00 | 795.00 | 782.00 | 795.00 | 795.00 | 1.66% | 84,200 |
| Jul 29, 2025 | 785.00 | 789.00 | 780.00 | 782.00 | 782.00 | -1.88% | 123,400 |
| Jul 28, 2025 | 785.00 | 797.00 | 782.00 | 797.00 | 797.00 | 2.05% | 171,000 |
| Jul 25, 2025 | 784.00 | 789.00 | 780.00 | 781.00 | 781.00 | -0.38% | 105,500 |
| Jul 24, 2025 | 784.00 | 792.00 | 780.00 | 784.00 | 784.00 | 1.42% | 182,400 |
| Jul 23, 2025 | 761.00 | 782.00 | 760.00 | 773.00 | 773.00 | 3.20% | 241,700 |
| Jul 22, 2025 | 746.00 | 761.00 | 746.00 | 749.00 | 749.00 | 0.54% | 113,300 |
| Jul 18, 2025 | 751.00 | 753.00 | 743.00 | 745.00 | 745.00 | -0.67% | 62,400 |
| Jul 17, 2025 | 752.00 | 757.00 | 746.00 | 750.00 | 750.00 | -0.40% | 81,700 |
| Jul 16, 2025 | 757.00 | 762.00 | 753.00 | 753.00 | 753.00 | -0.53% | 56,200 |
| Jul 15, 2025 | 756.00 | 763.00 | 753.00 | 757.00 | 757.00 | 0.66% | 78,300 |
| Jul 14, 2025 | 749.00 | 756.00 | 749.00 | 752.00 | 752.00 | 0.27% | 84,900 |
| Jul 11, 2025 | 745.00 | 754.00 | 741.00 | 750.00 | 750.00 | 0.81% | 67,500 |
| Jul 10, 2025 | 746.00 | 752.00 | 736.00 | 744.00 | 744.00 | -0.27% | 92,000 |
| Jul 9, 2025 | 741.00 | 746.00 | 739.00 | 746.00 | 746.00 | 0.67% | 56,500 |
| Jul 8, 2025 | 730.00 | 742.00 | 730.00 | 741.00 | 741.00 | 1.37% | 80,400 |
| Jul 7, 2025 | 744.00 | 744.00 | 728.00 | 731.00 | 731.00 | -2.14% | 119,400 |
| Jul 4, 2025 | 754.00 | 761.00 | 747.00 | 747.00 | 747.00 | -0.80% | 61,900 |
| Jul 3, 2025 | 754.00 | 761.00 | 746.00 | 753.00 | 753.00 | -0.13% | 76,700 |
| Jul 2, 2025 | 759.00 | 766.00 | 754.00 | 754.00 | 754.00 | -1.31% | 67,400 |
| Jul 1, 2025 | 757.00 | 772.00 | 753.00 | 764.00 | 764.00 | 0.39% | 188,600 |
| Jun 30, 2025 | 757.00 | 764.00 | 752.00 | 761.00 | 761.00 | 0.26% | 176,400 |
| Jun 27, 2025 | 753.00 | 766.00 | 748.00 | 759.00 | 759.00 | 1.20% | 150,100 |
| Jun 26, 2025 | 742.00 | 756.00 | 742.00 | 750.00 | 750.00 | 1.21% | 103,200 |
| Jun 25, 2025 | 746.00 | 750.00 | 721.00 | 741.00 | 741.00 | 0.68% | 195,400 |
| Jun 24, 2025 | 735.00 | 742.00 | 728.00 | 736.00 | 736.00 | 0.27% | 62,400 |
| Jun 23, 2025 | 741.00 | 743.00 | 730.00 | 734.00 | 734.00 | -1.74% | 73,300 |
| Jun 20, 2025 | 755.00 | 756.00 | 744.00 | 747.00 | 747.00 | -0.80% | 126,800 |
| Jun 19, 2025 | 744.00 | 757.00 | 739.00 | 753.00 | 753.00 | 1.21% | 163,500 |
| Jun 18, 2025 | 734.00 | 744.00 | 730.00 | 744.00 | 744.00 | 2.20% | 201,500 |
| Jun 17, 2025 | 724.00 | 729.00 | 722.00 | 728.00 | 728.00 | 1.82% | 109,100 |
| Jun 16, 2025 | 711.00 | 719.00 | 710.00 | 715.00 | 715.00 | 0.70% | 86,000 |
| Jun 13, 2025 | 722.00 | 723.00 | 705.00 | 710.00 | 710.00 | -1.66% | 175,600 |
| Jun 12, 2025 | 730.00 | 731.00 | 721.00 | 722.00 | 722.00 | -0.96% | 67,600 |
| Jun 11, 2025 | 725.00 | 731.00 | 720.00 | 729.00 | 729.00 | 0.55% | 113,300 |
| Jun 10, 2025 | 732.00 | 737.00 | 723.00 | 725.00 | 725.00 | -0.55% | 102,700 |
| Jun 9, 2025 | 739.00 | 743.00 | 720.00 | 729.00 | 729.00 | 0.41% | 186,800 |
| Jun 6, 2025 | 713.00 | 727.00 | 706.00 | 726.00 | 726.00 | 1.82% | 194,800 |
| Jun 5, 2025 | 705.00 | 720.00 | 695.00 | 713.00 | 713.00 | 1.86% | 224,900 |
| Jun 4, 2025 | 702.00 | 706.00 | 697.00 | 700.00 | 700.00 | -0.43% | 85,200 |
| Jun 3, 2025 | 706.00 | 711.00 | 700.00 | 703.00 | 703.00 | -0.42% | 79,700 |
| Jun 2, 2025 | 711.00 | 712.00 | 700.00 | 706.00 | 706.00 | -1.81% | 156,000 |
| May 30, 2025 | 682.00 | 723.00 | 680.00 | 719.00 | 719.00 | 5.89% | 459,300 |