Ahresty Corporation (TYO:5852)
Japan · Delayed Price · Currency is JPY 735.00
+25.00 (3.52%)
Jul 6, 2026, 3:30 PM JST
Ahresty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 717.00 | 735.00 | 717.00 | 735.00 | 735.00 | 3.52% | 83,200 |
| Jul 3, 2026 | 702.00 | 712.00 | 695.00 | 710.00 | 710.00 | 1.43% | 69,600 |
| Jul 2, 2026 | 691.00 | 702.00 | 689.00 | 700.00 | 700.00 | 1.74% | 65,600 |
| Jul 1, 2026 | 695.00 | 698.00 | 688.00 | 688.00 | 688.00 | -0.29% | 46,300 |
| Jun 30, 2026 | 691.00 | 698.00 | 684.00 | 690.00 | 690.00 | -0.14% | 75,400 |
| Jun 29, 2026 | 696.00 | 696.00 | 685.00 | 691.00 | 691.00 | -0.58% | 72,500 |
| Jun 26, 2026 | 685.00 | 695.00 | 685.00 | 695.00 | 695.00 | 0.14% | 84,800 |
| Jun 25, 2026 | 699.00 | 699.00 | 683.00 | 694.00 | 694.00 | 1.31% | 367,100 |
| Jun 24, 2026 | 699.00 | 699.00 | 677.00 | 685.00 | 685.00 | -2.14% | 119,700 |
| Jun 23, 2026 | 717.00 | 718.00 | 691.00 | 700.00 | 700.00 | -2.10% | 131,700 |
| Jun 22, 2026 | 719.00 | 726.00 | 711.00 | 715.00 | 715.00 | -0.56% | 115,400 |
| Jun 19, 2026 | 727.00 | 732.00 | 713.00 | 719.00 | 719.00 | -0.42% | 176,400 |
| Jun 18, 2026 | 719.00 | 729.00 | 713.00 | 722.00 | 722.00 | 0.84% | 192,600 |
| Jun 17, 2026 | 716.00 | 728.00 | 710.00 | 716.00 | 716.00 | -0.42% | 132,400 |
| Jun 16, 2026 | 713.00 | 721.00 | 704.00 | 719.00 | 719.00 | 0.84% | 135,000 |
| Jun 15, 2026 | 708.00 | 720.00 | 706.00 | 713.00 | 713.00 | 1.28% | 117,200 |
| Jun 12, 2026 | 693.00 | 709.00 | 690.00 | 704.00 | 704.00 | 2.62% | 141,500 |
| Jun 11, 2026 | 683.00 | 688.00 | 666.00 | 686.00 | 686.00 | -0.44% | 164,400 |
| Jun 10, 2026 | 688.00 | 689.00 | 674.00 | 689.00 | 689.00 | 0.15% | 148,800 |
| Jun 9, 2026 | 698.00 | 713.00 | 684.00 | 688.00 | 688.00 | -0.72% | 182,600 |
| Jun 8, 2026 | 695.00 | 698.00 | 683.00 | 693.00 | 693.00 | -1.56% | 234,900 |
| Jun 5, 2026 | 698.00 | 704.00 | 692.00 | 704.00 | 704.00 | 1.44% | 79,800 |
| Jun 4, 2026 | 693.00 | 702.00 | 688.00 | 694.00 | 694.00 | -1.70% | 112,800 |
| Jun 3, 2026 | 704.00 | 710.00 | 682.00 | 706.00 | 706.00 | 1.29% | 186,400 |
| Jun 2, 2026 | 711.00 | 718.00 | 686.00 | 697.00 | 697.00 | -3.60% | 360,000 |
| Jun 1, 2026 | 712.00 | 730.00 | 709.00 | 723.00 | 723.00 | 2.41% | 356,000 |
| May 29, 2026 | 692.00 | 709.00 | 686.00 | 706.00 | 706.00 | 2.32% | 181,400 |
| May 28, 2026 | 681.00 | 694.00 | 676.00 | 690.00 | 690.00 | 2.22% | 210,200 |
| May 27, 2026 | 700.00 | 705.00 | 668.00 | 675.00 | 675.00 | -2.88% | 459,100 |
| May 26, 2026 | 688.00 | 704.00 | 681.00 | 695.00 | 695.00 | 1.91% | 560,500 |
| May 25, 2026 | 657.00 | 683.00 | 656.00 | 682.00 | 682.00 | 5.90% | 579,400 |
| May 22, 2026 | 667.00 | 667.00 | 638.00 | 644.00 | 644.00 | -3.45% | 708,700 |
| May 21, 2026 | 702.00 | 707.00 | 653.00 | 667.00 | 667.00 | -6.19% | 1,091,800 |
| May 20, 2026 | 844.00 | 844.00 | 711.00 | 711.00 | 711.00 | -17.42% | 463,800 |
| 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 |