Ahresty Corporation (TYO:5852)
Japan · Delayed Price · Currency is JPY 683.00
-3.00 (-0.44%)
Aug 27, 2026, 2:40 PM JST
Ahresty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 682.00 | 686.00 | 680.00 | 683.00 | - | -0.44% | 55,400 |
| Aug 26, 2026 | 685.00 | 691.00 | 683.00 | 686.00 | 686.00 | 0.59% | 58,800 |
| Aug 25, 2026 | 685.00 | 685.00 | 676.00 | 682.00 | 682.00 | - | 127,400 |
| Aug 24, 2026 | 684.00 | 695.00 | 679.00 | 682.00 | 682.00 | -0.15% | 126,400 |
| Aug 21, 2026 | 676.00 | 683.00 | 672.00 | 683.00 | 683.00 | 0.59% | 98,100 |
| Aug 20, 2026 | 663.00 | 679.00 | 659.00 | 679.00 | 679.00 | 3.51% | 244,300 |
| Aug 19, 2026 | 669.00 | 669.00 | 655.00 | 656.00 | 656.00 | -3.39% | 240,100 |
| Aug 18, 2026 | 678.00 | 680.00 | 670.00 | 679.00 | 679.00 | 0.15% | 134,500 |
| Aug 17, 2026 | 672.00 | 680.00 | 670.00 | 678.00 | 678.00 | 0.59% | 105,100 |
| Aug 14, 2026 | 670.00 | 677.00 | 667.00 | 674.00 | 674.00 | 0.75% | 98,900 |
| Aug 13, 2026 | 670.00 | 673.00 | 668.00 | 669.00 | 669.00 | - | 88,000 |
| Aug 12, 2026 | 669.00 | 672.00 | 663.00 | 669.00 | 669.00 | - | 104,300 |
| Aug 10, 2026 | 668.00 | 672.00 | 660.00 | 669.00 | 669.00 | -0.59% | 118,200 |
| Aug 7, 2026 | 678.00 | 678.00 | 669.00 | 673.00 | 673.00 | -1.32% | 148,000 |
| Aug 6, 2026 | 686.00 | 692.00 | 673.00 | 682.00 | 682.00 | 2.40% | 180,300 |
| Aug 5, 2026 | 691.00 | 698.00 | 655.00 | 666.00 | 666.00 | -2.63% | 288,200 |
| Aug 4, 2026 | 689.00 | 690.00 | 678.00 | 684.00 | 684.00 | 0.29% | 92,500 |
| Aug 3, 2026 | 694.00 | 694.00 | 676.00 | 682.00 | 682.00 | -2.71% | 142,500 |
| Jul 31, 2026 | 701.00 | 707.00 | 692.00 | 701.00 | 701.00 | - | 197,200 |
| Jul 30, 2026 | 702.00 | 705.00 | 692.00 | 701.00 | 701.00 | -0.28% | 116,300 |
| Jul 29, 2026 | 700.00 | 703.00 | 690.00 | 703.00 | 703.00 | 0.43% | 110,600 |
| Jul 28, 2026 | 703.00 | 703.00 | 694.00 | 700.00 | 700.00 | -0.99% | 150,100 |
| Jul 27, 2026 | 708.00 | 709.00 | 697.00 | 707.00 | 707.00 | 0.86% | 99,200 |
| Jul 24, 2026 | 717.00 | 718.00 | 696.00 | 701.00 | 701.00 | -2.23% | 139,400 |
| Jul 23, 2026 | 717.00 | 727.00 | 714.00 | 717.00 | 717.00 | -1.10% | 242,700 |
| Jul 22, 2026 | 725.00 | 729.00 | 717.00 | 725.00 | 725.00 | 1.12% | 210,200 |
| Jul 21, 2026 | 705.00 | 721.00 | 702.00 | 717.00 | 717.00 | 1.70% | 150,200 |
| Jul 17, 2026 | 720.00 | 720.00 | 690.00 | 705.00 | 705.00 | -2.08% | 197,600 |
| Jul 16, 2026 | 729.00 | 729.00 | 713.00 | 720.00 | 720.00 | -1.37% | 95,000 |
| Jul 15, 2026 | 724.00 | 730.00 | 718.00 | 730.00 | 730.00 | 1.39% | 53,500 |
| Jul 14, 2026 | 721.00 | 722.00 | 711.00 | 720.00 | 720.00 | -0.28% | 56,300 |
| Jul 13, 2026 | 730.00 | 740.00 | 712.00 | 722.00 | 722.00 | -1.50% | 198,100 |
| Jul 10, 2026 | 718.00 | 735.00 | 717.00 | 733.00 | 733.00 | 2.23% | 92,200 |
| Jul 9, 2026 | 708.00 | 717.00 | 703.00 | 717.00 | 717.00 | 1.85% | 53,000 |
| Jul 8, 2026 | 723.00 | 723.00 | 704.00 | 704.00 | 704.00 | -2.49% | 91,900 |
| Jul 7, 2026 | 735.00 | 735.00 | 721.00 | 722.00 | 722.00 | -1.77% | 101,900 |
| 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 |