Ahresty Corporation (TYO:5852)
Japan · Delayed Price · Currency is JPY 633.00
-6.00 (-0.94%)
Oct 16, 2026, 3:30 PM JST
Ahresty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 685.00 | 685.00 | 676.00 | 682.00 | 671.81 | - | 127,400 |
| Aug 24, 2026 | 684.00 | 695.00 | 679.00 | 682.00 | 671.81 | -0.15% | 126,400 |
| Aug 21, 2026 | 676.00 | 683.00 | 672.00 | 683.00 | 672.79 | 0.59% | 98,100 |
| Aug 20, 2026 | 663.00 | 679.00 | 659.00 | 679.00 | 668.85 | 3.51% | 244,300 |
| Aug 19, 2026 | 669.00 | 669.00 | 655.00 | 656.00 | 646.19 | -3.39% | 240,100 |
| Aug 18, 2026 | 678.00 | 680.00 | 670.00 | 679.00 | 668.85 | 0.15% | 134,500 |
| Aug 17, 2026 | 672.00 | 680.00 | 670.00 | 678.00 | 667.87 | 0.59% | 105,100 |
| Aug 14, 2026 | 670.00 | 677.00 | 667.00 | 674.00 | 663.93 | 0.75% | 98,900 |
| Aug 13, 2026 | 670.00 | 673.00 | 668.00 | 669.00 | 659.00 | - | 88,000 |
| Aug 12, 2026 | 669.00 | 672.00 | 663.00 | 669.00 | 659.00 | - | 104,300 |
| Aug 10, 2026 | 668.00 | 672.00 | 660.00 | 669.00 | 659.00 | -0.59% | 118,200 |
| Aug 7, 2026 | 678.00 | 678.00 | 669.00 | 673.00 | 662.94 | -1.32% | 148,000 |
| Aug 6, 2026 | 686.00 | 692.00 | 673.00 | 682.00 | 671.81 | 2.40% | 180,300 |
| Aug 5, 2026 | 691.00 | 698.00 | 655.00 | 666.00 | 656.04 | -2.63% | 288,200 |
| Aug 4, 2026 | 689.00 | 690.00 | 678.00 | 684.00 | 673.78 | 0.29% | 92,500 |
| Aug 3, 2026 | 694.00 | 694.00 | 676.00 | 682.00 | 671.81 | -2.71% | 142,500 |