Ahresty Corporation 5852
TSE · Japan · Producer Manufacturing
¥633.00-15.00 (-2.31%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥633.00 | -2.31% | ¥645.00 | ¥645.00 | ¥626.00 | 269.80K |
| 2026-10-01 | ¥648.00 | -0.92% | ¥655.00 | ¥655.00 | ¥642.00 | 178.50K |
| 2026-09-30 | ¥654.00 | -0.30% | ¥656.00 | ¥659.00 | ¥645.00 | 147.50K |
| 2026-09-29 | ¥656.00 | -1.94% | ¥660.00 | ¥662.00 | ¥641.00 | 277.90K |
| 2026-09-28 | ¥669.00 | +0.15% | ¥670.00 | ¥672.00 | ¥668.00 | 92.70K |
| 2026-09-25 | ¥668.00 | 0.00% | ¥676.00 | ¥676.00 | ¥668.00 | 54.80K |
| 2026-09-24 | ¥668.00 | -0.45% | ¥677.00 | ¥677.00 | ¥668.00 | 116.60K |
| 2026-09-18 | ¥671.00 | +0.15% | ¥670.00 | ¥673.00 | ¥666.00 | 62.80K |
| 2026-09-17 | ¥670.00 | +0.30% | ¥670.00 | ¥675.00 | ¥668.00 | 56.60K |
| 2026-09-16 | ¥668.00 | +0.60% | ¥664.00 | ¥672.00 | ¥664.00 | 74.40K |
| 2026-09-15 | ¥664.00 | -0.30% | ¥670.00 | ¥670.00 | ¥663.00 | 90.90K |
| 2026-09-14 | ¥666.00 | -0.15% | ¥665.00 | ¥669.00 | ¥661.00 | 75.80K |
| 2026-09-11 | ¥667.00 | -0.45% | ¥666.00 | ¥670.00 | ¥662.00 | 65.80K |
| 2026-09-10 | ¥670.00 | -0.74% | ¥675.00 | ¥675.00 | ¥666.00 | 58.80K |
| 2026-09-09 | ¥675.00 | +0.30% | ¥673.00 | ¥677.00 | ¥666.00 | 65.80K |
| 2026-09-08 | ¥673.00 | -2.60% | ¥692.00 | ¥692.00 | ¥673.00 | 121.20K |
| 2026-09-07 | ¥691.00 | +0.14% | ¥690.00 | ¥695.00 | ¥686.00 | 54.70K |
| 2026-09-04 | ¥690.00 | +1.02% | ¥686.00 | ¥690.00 | ¥676.00 | 98.00K |
| 2026-09-03 | ¥683.00 | +0.29% | ¥685.00 | ¥691.00 | ¥681.00 | 66.00K |
| 2026-09-02 | ¥681.00 | -2.30% | ¥698.00 | ¥698.00 | ¥681.00 | 109.00K |
| 2026-09-01 | ¥697.00 | -0.99% | ¥700.00 | ¥705.00 | ¥692.00 | 83.70K |
| 2026-08-31 | ¥704.00 | +2.33% | ¥687.00 | ¥710.00 | ¥681.00 | 198.90K |
| 2026-08-28 | ¥688.00 | +0.44% | ¥685.00 | ¥689.00 | ¥681.00 | 43.90K |
| 2026-08-27 | ¥685.00 | -0.15% | ¥682.00 | ¥686.00 | ¥680.00 | 78.00K |
| 2026-08-26 | ¥686.00 | +0.59% | ¥685.00 | ¥691.00 | ¥683.00 | 58.80K |
| 2026-08-25 | ¥682.00 | 0.00% | ¥685.00 | ¥685.00 | ¥676.00 | 127.40K |
| 2026-08-24 | ¥682.00 | -0.15% | ¥684.00 | ¥695.00 | ¥679.00 | 126.40K |
| 2026-08-21 | ¥683.00 | +0.59% | ¥676.00 | ¥683.00 | ¥672.00 | 98.10K |
| 2026-08-20 | ¥679.00 | +3.51% | ¥663.00 | ¥679.00 | ¥659.00 | 244.30K |
| 2026-08-19 | ¥656.00 | -3.39% | ¥669.00 | ¥669.00 | ¥655.00 | 240.10K |
| 2026-08-18 | ¥679.00 | +0.15% | ¥678.00 | ¥680.00 | ¥670.00 | 134.50K |
| 2026-08-17 | ¥678.00 | +0.59% | ¥672.00 | ¥680.00 | ¥670.00 | 105.10K |
| 2026-08-14 | ¥674.00 | +0.75% | ¥670.00 | ¥677.00 | ¥667.00 | 98.90K |
| 2026-08-13 | ¥669.00 | 0.00% | ¥670.00 | ¥673.00 | ¥668.00 | 88.00K |
| 2026-08-12 | ¥669.00 | 0.00% | ¥669.00 | ¥672.00 | ¥663.00 | 104.30K |
| 2026-08-10 | ¥669.00 | -0.59% | ¥668.00 | ¥672.00 | ¥660.00 | 118.20K |
| 2026-08-07 | ¥673.00 | -1.32% | ¥678.00 | ¥678.00 | ¥669.00 | 148.00K |
| 2026-08-06 | ¥682.00 | +2.40% | ¥686.00 | ¥692.00 | ¥673.00 | 180.30K |
| 2026-08-05 | ¥666.00 | -2.63% | ¥691.00 | ¥698.00 | ¥655.00 | 288.20K |
| 2026-08-04 | ¥684.00 | +0.29% | ¥689.00 | ¥690.00 | ¥678.00 | 92.50K |
| 2026-08-03 | ¥682.00 | -2.71% | ¥694.00 | ¥694.00 | ¥676.00 | 142.50K |
| 2026-07-31 | ¥701.00 | 0.00% | ¥701.00 | ¥707.00 | ¥692.00 | 197.20K |
| 2026-07-30 | ¥701.00 | -0.28% | ¥702.00 | ¥705.00 | ¥692.00 | 116.30K |
| 2026-07-29 | ¥703.00 | +0.43% | ¥700.00 | ¥703.00 | ¥690.00 | 110.60K |
| 2026-07-28 | ¥700.00 | -0.99% | ¥703.00 | ¥703.00 | ¥694.00 | 150.10K |
| 2026-07-27 | ¥707.00 | +0.86% | ¥708.00 | ¥709.00 | ¥697.00 | 99.20K |
| 2026-07-24 | ¥701.00 | -2.23% | ¥717.00 | ¥718.00 | ¥696.00 | 139.40K |
| 2026-07-23 | ¥717.00 | -1.10% | ¥717.00 | ¥727.00 | ¥714.00 | 242.70K |
| 2026-07-22 | ¥725.00 | +1.12% | ¥725.00 | ¥729.00 | ¥717.00 | 210.20K |
| 2026-07-21 | ¥717.00 | +1.70% | ¥705.00 | ¥721.00 | ¥702.00 | 150.20K |
| 2026-07-17 | ¥705.00 | -2.08% | ¥720.00 | ¥720.00 | ¥690.00 | 197.60K |
| 2026-07-16 | ¥720.00 | -1.37% | ¥729.00 | ¥729.00 | ¥713.00 | 95.00K |
| 2026-07-15 | ¥730.00 | +1.39% | ¥724.00 | ¥730.00 | ¥718.00 | 53.50K |
| 2026-07-14 | ¥720.00 | -0.28% | ¥721.00 | ¥722.00 | ¥711.00 | 56.30K |
| 2026-07-13 | ¥722.00 | -1.50% | ¥730.00 | ¥740.00 | ¥712.00 | 198.10K |
| 2026-07-10 | ¥733.00 | +2.23% | ¥718.00 | ¥735.00 | ¥717.00 | 92.20K |
| 2026-07-09 | ¥717.00 | +1.85% | ¥708.00 | ¥717.00 | ¥703.00 | 53.00K |
| 2026-07-08 | ¥704.00 | -2.49% | ¥723.00 | ¥723.00 | ¥704.00 | 91.90K |
| 2026-07-07 | ¥722.00 | -1.77% | ¥735.00 | ¥735.00 | ¥721.00 | 101.90K |
| 2026-07-06 | ¥735.00 | +3.52% | ¥717.00 | ¥735.00 | ¥717.00 | 83.20K |
| 2026-07-03 | ¥710.00 | +1.43% | ¥702.00 | ¥712.00 | ¥695.00 | 69.60K |
| 2026-07-02 | ¥700.00 | +1.74% | ¥691.00 | ¥702.00 | ¥689.00 | 65.60K |
| 2026-07-01 | ¥688.00 | -0.29% | ¥695.00 | ¥698.00 | ¥688.00 | 46.30K |
| 2026-06-30 | ¥690.00 | -0.14% | ¥691.00 | ¥698.00 | ¥684.00 | 75.40K |
| 2026-06-29 | ¥691.00 | -0.58% | ¥696.00 | ¥696.00 | ¥685.00 | 72.50K |
| 2026-06-26 | ¥695.00 | +0.14% | ¥685.00 | ¥695.00 | ¥685.00 | 84.80K |
| 2026-06-25 | ¥694.00 | +1.31% | ¥699.00 | ¥699.00 | ¥683.00 | 367.10K |
| 2026-06-24 | ¥685.00 | -2.14% | ¥699.00 | ¥699.00 | ¥677.00 | 119.70K |
| 2026-06-23 | ¥700.00 | -2.10% | ¥717.00 | ¥718.00 | ¥691.00 | 131.70K |
| 2026-06-22 | ¥715.00 | -0.56% | ¥719.00 | ¥726.00 | ¥711.00 | 115.40K |
| 2026-06-19 | ¥719.00 | -0.42% | ¥727.00 | ¥732.00 | ¥713.00 | 176.40K |
| 2026-06-18 | ¥722.00 | +0.84% | ¥719.00 | ¥729.00 | ¥713.00 | 192.60K |
| 2026-06-17 | ¥716.00 | -0.42% | ¥716.00 | ¥728.00 | ¥710.00 | 132.40K |
| 2026-06-16 | ¥719.00 | +0.84% | ¥713.00 | ¥721.00 | ¥704.00 | 135.00K |
| 2026-06-15 | ¥713.00 | +1.28% | ¥708.00 | ¥720.00 | ¥706.00 | 117.20K |
| 2026-06-12 | ¥704.00 | +2.62% | ¥693.00 | ¥709.00 | ¥690.00 | 141.50K |
| 2026-06-11 | ¥686.00 | -0.44% | ¥683.00 | ¥688.00 | ¥666.00 | 164.40K |
| 2026-06-10 | ¥689.00 | +0.15% | ¥688.00 | ¥689.00 | ¥674.00 | 148.80K |
| 2026-06-09 | ¥688.00 | -0.72% | ¥698.00 | ¥713.00 | ¥684.00 | 182.60K |
| 2026-06-08 | ¥693.00 | -1.56% | ¥695.00 | ¥698.00 | ¥683.00 | 234.90K |
| 2026-06-05 | ¥704.00 | +1.44% | ¥698.00 | ¥704.00 | ¥692.00 | 79.80K |
| 2026-06-04 | ¥694.00 | -1.70% | ¥693.00 | ¥702.00 | ¥688.00 | 112.80K |
| 2026-06-03 | ¥706.00 | +1.29% | ¥704.00 | ¥710.00 | ¥682.00 | 186.40K |
| 2026-06-02 | ¥697.00 | -3.60% | ¥711.00 | ¥718.00 | ¥686.00 | 360.00K |
| 2026-06-01 | ¥723.00 | +2.41% | ¥712.00 | ¥730.00 | ¥709.00 | 356.00K |
| 2026-05-29 | ¥706.00 | +2.32% | ¥692.00 | ¥709.00 | ¥686.00 | 181.40K |
| 2026-05-28 | ¥690.00 | +2.22% | ¥681.00 | ¥694.00 | ¥676.00 | 210.20K |
| 2026-05-27 | ¥675.00 | -2.88% | ¥700.00 | ¥705.00 | ¥668.00 | 459.10K |
| 2026-05-26 | ¥695.00 | +1.91% | ¥688.00 | ¥704.00 | ¥681.00 | 560.50K |
| 2026-05-25 | ¥682.00 | +5.90% | ¥657.00 | ¥683.00 | ¥656.00 | 579.40K |