Ahresty Corporation (TYO:5852)
Japan · Delayed Price · Currency is JPY 813.00
-48.00 (-5.57%)
May 20, 2026, 11:30 AM JST
Ahresty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 877.00 | 890.00 | 847.00 | 861.00 | 861.00 | -0.69% | 157,700 |
| May 18, 2026 | 892.00 | 892.00 | 852.00 | 867.00 | 867.00 | -2.80% | 135,700 |
| May 15, 2026 | 880.00 | 894.00 | 873.00 | 892.00 | 892.00 | 1.83% | 174,200 |
| May 14, 2026 | 838.00 | 887.00 | 835.00 | 876.00 | 876.00 | 4.53% | 221,300 |
| May 13, 2026 | 828.00 | 838.00 | 824.00 | 838.00 | 838.00 | 1.21% | 87,000 |
| May 12, 2026 | 838.00 | 844.00 | 824.00 | 828.00 | 828.00 | -0.24% | 59,700 |
| May 11, 2026 | 835.00 | 842.00 | 830.00 | 830.00 | 830.00 | -0.12% | 38,200 |
| May 8, 2026 | 830.00 | 836.00 | 821.00 | 831.00 | 831.00 | - | 58,900 |
| May 7, 2026 | 844.00 | 844.00 | 829.00 | 831.00 | 831.00 | 2.09% | 57,200 |
| May 1, 2026 | 830.00 | 830.00 | 812.00 | 814.00 | 814.00 | -1.93% | 63,600 |
| Apr 30, 2026 | 832.00 | 834.00 | 821.00 | 830.00 | 830.00 | -0.60% | 76,700 |
| Apr 28, 2026 | 831.00 | 842.00 | 831.00 | 835.00 | 835.00 | 0.48% | 51,200 |
| Apr 27, 2026 | 826.00 | 840.00 | 823.00 | 831.00 | 831.00 | -0.48% | 91,700 |
| Apr 24, 2026 | 840.00 | 843.00 | 826.00 | 835.00 | 835.00 | -0.60% | 108,300 |
| Apr 23, 2026 | 858.00 | 860.00 | 833.00 | 840.00 | 840.00 | -1.52% | 80,000 |
| Apr 22, 2026 | 872.00 | 873.00 | 851.00 | 853.00 | 853.00 | -2.74% | 84,000 |
| Apr 21, 2026 | 884.00 | 889.00 | 876.00 | 877.00 | 877.00 | -1.13% | 87,800 |
| Apr 20, 2026 | 876.00 | 892.00 | 876.00 | 887.00 | 887.00 | 1.37% | 54,500 |
| Apr 17, 2026 | 887.00 | 890.00 | 875.00 | 875.00 | 875.00 | -1.46% | 63,800 |
| Apr 16, 2026 | 892.00 | 895.00 | 884.00 | 888.00 | 888.00 | - | 54,700 |
| Apr 15, 2026 | 909.00 | 912.00 | 880.00 | 888.00 | 888.00 | -0.89% | 86,300 |
| Apr 14, 2026 | 900.00 | 911.00 | 891.00 | 896.00 | 896.00 | 1.70% | 135,800 |
| Apr 13, 2026 | 892.00 | 901.00 | 879.00 | 881.00 | 881.00 | -2.33% | 80,300 |
| Apr 10, 2026 | 879.00 | 918.00 | 879.00 | 902.00 | 902.00 | 2.73% | 208,900 |
| Apr 9, 2026 | 857.00 | 881.00 | 848.00 | 878.00 | 878.00 | 1.97% | 191,200 |
| Apr 8, 2026 | 845.00 | 861.00 | 843.00 | 861.00 | 861.00 | 3.73% | 157,600 |
| Apr 7, 2026 | 833.00 | 844.00 | 828.00 | 830.00 | 830.00 | -0.12% | 65,200 |
| Apr 6, 2026 | 815.00 | 834.00 | 815.00 | 831.00 | 831.00 | 1.71% | 90,100 |
| 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 |