Ahresty Corporation (TYO:5852)
Japan · Delayed Price · Currency is JPY 586.00
+13.00 (2.27%)
Nov 10, 2026, 3:30 PM JST
Ahresty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 578.00 | 589.00 | 578.00 | 586.00 | 586.00 | 2.27% | 86,100 |
| Nov 9, 2026 | 569.00 | 579.00 | 567.00 | 573.00 | 573.00 | 2.14% | 180,400 |
| Nov 6, 2026 | 558.00 | 566.00 | 551.00 | 561.00 | 561.00 | -3.94% | 266,200 |
| Nov 5, 2026 | 588.00 | 600.00 | 583.00 | 584.00 | 584.00 | 0.86% | 106,500 |
| Nov 4, 2026 | 582.00 | 587.00 | 568.00 | 579.00 | 579.00 | -0.52% | 191,300 |
| Nov 2, 2026 | 585.00 | 587.00 | 580.00 | 582.00 | 582.00 | -0.51% | 138,600 |
| Oct 30, 2026 | 594.00 | 599.00 | 584.00 | 585.00 | 585.00 | -2.01% | 246,000 |
| Oct 29, 2026 | 599.00 | 599.00 | 589.00 | 597.00 | 597.00 | -0.50% | 176,600 |
| Oct 28, 2026 | 606.00 | 609.00 | 600.00 | 600.00 | 600.00 | -0.99% | 127,300 |
| Oct 27, 2026 | 602.00 | 607.00 | 600.00 | 606.00 | 606.00 | 1.00% | 62,600 |
| Oct 26, 2026 | 609.00 | 609.00 | 600.00 | 600.00 | 600.00 | -1.15% | 100,000 |
| Oct 23, 2026 | 615.00 | 615.00 | 599.00 | 607.00 | 607.00 | -0.33% | 181,100 |
| Oct 22, 2026 | 623.00 | 623.00 | 608.00 | 609.00 | 609.00 | -2.40% | 149,500 |
| Oct 21, 2026 | 622.00 | 624.00 | 613.00 | 624.00 | 624.00 | 0.32% | 102,100 |
| Oct 20, 2026 | 628.00 | 628.00 | 614.00 | 622.00 | 622.00 | -0.64% | 132,500 |
| Oct 19, 2026 | 630.00 | 630.00 | 622.00 | 626.00 | 626.00 | -1.11% | 76,800 |
| Oct 16, 2026 | 633.00 | 635.00 | 627.00 | 633.00 | 633.00 | -0.94% | 83,200 |
| Oct 15, 2026 | 621.00 | 639.00 | 617.00 | 639.00 | 639.00 | 1.75% | 243,500 |
| Oct 14, 2026 | 623.00 | 632.00 | 620.00 | 628.00 | 628.00 | 0.96% | 53,400 |
| Oct 13, 2026 | 622.00 | 623.00 | 615.00 | 622.00 | 622.00 | -0.48% | 74,400 |
| Oct 9, 2026 | 615.00 | 627.00 | 614.00 | 625.00 | 625.00 | 1.30% | 41,500 |
| Oct 8, 2026 | 627.00 | 627.00 | 617.00 | 617.00 | 617.00 | -2.37% | 90,100 |
| Oct 7, 2026 | 632.00 | 636.00 | 628.00 | 632.00 | 632.00 | - | 41,200 |
| Oct 6, 2026 | 626.00 | 633.00 | 626.00 | 632.00 | 632.00 | 1.12% | 68,500 |
| Oct 5, 2026 | 631.00 | 632.00 | 617.00 | 625.00 | 625.00 | -1.11% | 183,000 |
| Oct 2, 2026 | 645.00 | 645.00 | 626.00 | 632.00 | 632.00 | -2.47% | 301,800 |
| Oct 1, 2026 | 655.00 | 655.00 | 642.00 | 648.00 | 648.00 | -0.92% | 178,500 |
| Sep 30, 2026 | 656.00 | 659.00 | 645.00 | 654.00 | 654.00 | -0.30% | 147,500 |
| Sep 29, 2026 | 660.00 | 662.00 | 641.00 | 656.00 | 656.00 | -0.46% | 277,900 |
| Sep 28, 2026 | 670.00 | 672.00 | 668.00 | 669.00 | 659.00 | 0.15% | 92,700 |
| Sep 25, 2026 | 676.00 | 676.00 | 668.00 | 668.00 | 658.01 | - | 54,800 |
| Sep 24, 2026 | 677.00 | 677.00 | 668.00 | 668.00 | 658.01 | -0.45% | 116,600 |
| Sep 18, 2026 | 670.00 | 673.00 | 666.00 | 671.00 | 660.97 | 0.15% | 62,800 |
| Sep 17, 2026 | 670.00 | 675.00 | 668.00 | 670.00 | 659.99 | 0.30% | 56,600 |
| Sep 16, 2026 | 664.00 | 672.00 | 664.00 | 668.00 | 658.01 | 0.60% | 74,400 |
| Sep 15, 2026 | 670.00 | 670.00 | 663.00 | 664.00 | 654.07 | -0.30% | 90,900 |
| Sep 14, 2026 | 665.00 | 669.00 | 661.00 | 666.00 | 656.04 | -0.15% | 75,800 |
| Sep 11, 2026 | 666.00 | 670.00 | 662.00 | 667.00 | 657.03 | -0.45% | 65,800 |
| Sep 10, 2026 | 675.00 | 675.00 | 666.00 | 670.00 | 659.99 | -0.74% | 58,800 |
| Sep 9, 2026 | 673.00 | 677.00 | 666.00 | 675.00 | 664.91 | 0.30% | 65,800 |
| Sep 8, 2026 | 692.00 | 692.00 | 673.00 | 673.00 | 662.94 | -2.60% | 121,200 |
| Sep 7, 2026 | 690.00 | 695.00 | 686.00 | 691.00 | 680.67 | 0.14% | 54,700 |
| Sep 4, 2026 | 686.00 | 690.00 | 676.00 | 690.00 | 679.69 | 1.02% | 98,000 |
| Sep 3, 2026 | 685.00 | 691.00 | 681.00 | 683.00 | 672.79 | 0.29% | 66,000 |
| Sep 2, 2026 | 698.00 | 698.00 | 681.00 | 681.00 | 670.82 | -2.30% | 109,000 |
| Sep 1, 2026 | 700.00 | 705.00 | 692.00 | 697.00 | 686.58 | -0.99% | 83,700 |
| Aug 31, 2026 | 687.00 | 710.00 | 681.00 | 704.00 | 693.48 | 2.33% | 198,900 |
| Aug 28, 2026 | 685.00 | 689.00 | 681.00 | 688.00 | 677.72 | 0.44% | 43,900 |
| Aug 27, 2026 | 682.00 | 686.00 | 680.00 | 685.00 | 674.76 | -0.15% | 78,000 |
| Aug 26, 2026 | 685.00 | 691.00 | 683.00 | 686.00 | 675.75 | 0.59% | 58,800 |