Ahresty Corporation (TYO:5852)
Japan
· Delayed Price · Currency is JPY 835.00
+4.00 (0.48%)
Apr 28, 2026, 3:30 PM JST
Ahresty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 909.00 | 923.00 | 875.00 | 880.00 | 852.76 | -3.93% | 311,000 |
| Mar 2, 2026 | 918.00 | 927.00 | 899.00 | 916.00 | 887.65 | -2.86% | 214,500 |
| Feb 27, 2026 | 914.00 | 944.00 | 911.00 | 943.00 | 913.81 | 3.63% | 205,700 |
| Feb 26, 2026 | 919.00 | 923.00 | 910.00 | 910.00 | 881.83 | 0.11% | 145,200 |
| Feb 25, 2026 | 934.00 | 934.00 | 904.00 | 909.00 | 880.86 | -2.05% | 185,300 |
| Feb 24, 2026 | 931.00 | 947.00 | 919.00 | 928.00 | 899.28 | -1.17% | 191,100 |
| Feb 20, 2026 | 955.00 | 955.00 | 934.00 | 939.00 | 909.94 | -1.57% | 145,400 |
| Feb 19, 2026 | 942.00 | 957.00 | 931.00 | 954.00 | 924.47 | 1.49% | 163,700 |
| Feb 18, 2026 | 938.00 | 948.00 | 935.00 | 940.00 | 910.90 | 0.43% | 127,600 |
| Feb 17, 2026 | 933.00 | 938.00 | 921.00 | 936.00 | 907.03 | 0.43% | 154,600 |
| Feb 16, 2026 | 941.00 | 943.00 | 926.00 | 932.00 | 903.15 | -0.11% | 155,600 |
| Feb 13, 2026 | 943.00 | 957.00 | 926.00 | 933.00 | 904.12 | -2.61% | 368,900 |
| Feb 12, 2026 | 876.00 | 960.00 | 865.00 | 958.00 | 928.35 | 9.86% | 560,500 |
| Feb 10, 2026 | 866.00 | 874.00 | 865.00 | 872.00 | 845.01 | 1.40% | 137,800 |
| Feb 9, 2026 | 865.00 | 865.00 | 851.00 | 860.00 | 833.38 | 1.18% | 90,500 |
| Feb 6, 2026 | 850.00 | 855.00 | 844.00 | 850.00 | 823.69 | -0.47% | 115,300 |
| Feb 5, 2026 | 847.00 | 860.00 | 844.00 | 854.00 | 827.57 | 1.79% | 118,200 |
| Feb 4, 2026 | 828.00 | 843.00 | 827.00 | 839.00 | 813.03 | 1.45% | 94,700 |
| Feb 3, 2026 | 827.00 | 830.00 | 817.00 | 827.00 | 801.40 | 1.72% | 87,600 |
| Feb 2, 2026 | 835.00 | 844.00 | 813.00 | 813.00 | 787.84 | -1.57% | 138,000 |
| Jan 30, 2026 | 819.00 | 829.00 | 816.00 | 826.00 | 800.43 | 0.98% | 75,900 |
| Jan 29, 2026 | 819.00 | 823.00 | 806.00 | 818.00 | 792.68 | -0.12% | 60,900 |
| Jan 28, 2026 | 826.00 | 827.00 | 815.00 | 819.00 | 793.65 | -1.44% | 90,600 |
| Jan 27, 2026 | 833.00 | 839.00 | 824.00 | 831.00 | 805.28 | -0.24% | 65,800 |
| Jan 26, 2026 | 852.00 | 852.00 | 828.00 | 833.00 | 807.22 | -3.59% | 136,600 |
| Jan 23, 2026 | 853.00 | 865.00 | 851.00 | 864.00 | 837.26 | 1.41% | 102,800 |
| Jan 22, 2026 | 845.00 | 856.00 | 845.00 | 852.00 | 825.63 | 1.43% | 77,100 |
| Jan 21, 2026 | 824.00 | 840.00 | 814.00 | 840.00 | 814.00 | -0.24% | 116,700 |
| Jan 20, 2026 | 866.00 | 866.00 | 842.00 | 842.00 | 815.94 | -2.32% | 92,200 |
| Jan 19, 2026 | 867.00 | 873.00 | 846.00 | 862.00 | 835.32 | -1.49% | 158,300 |
| Jan 16, 2026 | 871.00 | 878.00 | 866.00 | 875.00 | 847.92 | 1.16% | 119,900 |
| Jan 15, 2026 | 858.00 | 870.00 | 857.00 | 865.00 | 838.23 | 0.70% | 79,600 |
| Jan 14, 2026 | 858.00 | 865.00 | 853.00 | 859.00 | 832.41 | 0.82% | 129,800 |
| Jan 13, 2026 | 860.00 | 863.00 | 847.00 | 852.00 | 825.63 | 0.47% | 93,500 |
| Jan 9, 2026 | 850.00 | 856.00 | 846.00 | 848.00 | 821.75 | - | 73,400 |
| Jan 8, 2026 | 857.00 | 860.00 | 841.00 | 848.00 | 821.75 | -1.74% | 199,600 |
| Jan 7, 2026 | 835.00 | 870.00 | 835.00 | 863.00 | 836.29 | 4.86% | 305,400 |
| Jan 6, 2026 | 826.00 | 830.00 | 818.00 | 823.00 | 797.53 | 0.37% | 174,000 |
| Jan 5, 2026 | 806.00 | 824.00 | 802.00 | 820.00 | 794.62 | 2.37% | 192,200 |
| Dec 30, 2025 | 800.00 | 810.00 | 798.00 | 801.00 | 776.21 | 0.75% | 182,600 |
| Dec 29, 2025 | 793.00 | 799.00 | 787.00 | 795.00 | 770.39 | 1.02% | 87,000 |
| Dec 26, 2025 | 789.00 | 792.00 | 783.00 | 787.00 | 762.64 | -0.63% | 75,800 |
| Dec 25, 2025 | 791.00 | 798.00 | 788.00 | 792.00 | 767.49 | 0.89% | 89,800 |
| Dec 24, 2025 | 799.00 | 806.00 | 782.00 | 785.00 | 760.70 | -1.51% | 111,600 |
| Dec 23, 2025 | 793.00 | 804.00 | 791.00 | 797.00 | 772.33 | -0.25% | 143,600 |
| Dec 22, 2025 | 761.00 | 803.00 | 754.00 | 799.00 | 774.27 | 5.97% | 390,800 |
| Dec 19, 2025 | 743.00 | 755.00 | 743.00 | 754.00 | 730.66 | 1.62% | 78,200 |
| Dec 18, 2025 | 745.00 | 745.00 | 738.00 | 742.00 | 719.03 | -0.40% | 63,700 |
| Dec 17, 2025 | 738.00 | 746.00 | 731.00 | 745.00 | 721.94 | 1.50% | 121,400 |
| Dec 16, 2025 | 736.00 | 743.00 | 732.00 | 734.00 | 711.28 | -0.68% | 90,100 |
| Dec 15, 2025 | 733.00 | 743.00 | 731.00 | 739.00 | 716.13 | 0.68% | 110,500 |
| Dec 12, 2025 | 728.00 | 739.00 | 725.00 | 734.00 | 711.28 | 1.80% | 102,100 |
| Dec 11, 2025 | 731.00 | 733.00 | 717.00 | 721.00 | 698.68 | -0.69% | 153,700 |
| Dec 10, 2025 | 732.00 | 738.00 | 725.00 | 726.00 | 703.53 | -0.55% | 80,400 |
| Dec 9, 2025 | 741.00 | 743.00 | 728.00 | 730.00 | 707.40 | -1.75% | 107,400 |
| Dec 8, 2025 | 738.00 | 749.00 | 735.00 | 743.00 | 720.00 | 2.62% | 157,100 |
| Dec 5, 2025 | 734.00 | 734.00 | 722.00 | 724.00 | 701.59 | -1.76% | 192,800 |
| Dec 4, 2025 | 728.00 | 737.00 | 726.00 | 737.00 | 714.19 | 1.10% | 90,000 |
| Dec 3, 2025 | 727.00 | 735.00 | 727.00 | 729.00 | 706.44 | -0.27% | 156,600 |
| Dec 2, 2025 | 739.00 | 739.00 | 727.00 | 731.00 | 708.37 | -0.54% | 69,100 |
| Dec 1, 2025 | 750.00 | 750.00 | 735.00 | 735.00 | 712.25 | -1.61% | 107,600 |