Ahresty Corporation (JP:5852)
:5852
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
845.00
861.00
843.00
861.00
861.00
+3.73%
157,600
0.96
Apr 07, 2026
833.00
844.00
828.00
830.00
830.00
-0.12%
65,200
0.39
Apr 06, 2026
815.00
834.00
815.00
831.00
831.00
+1.71%
90,100
0.53
Apr 03, 2026
824.00
824.00
810.00
817.00
817.00
+0.99%
96,500
0.57
Apr 02, 2026
815.00
830.00
806.00
809.00
809.00
+0.25%
121,600
0.71
Apr 01, 2026
806.00
810.00
798.00
807.00
807.00
+2.67%
62,700
0.37
Mar 31, 2026
781.00
802.00
780.00
786.00
786.00
-0.76%
132,500
0.79
Mar 30, 2026
769.00
803.00
761.00
792.00
792.00
-2.70%
270,900
1.65
Mar 27, 2026
822.00
844.00
822.00
840.00
814.00
+1.20%
502,800
3.16
Mar 26, 2026
837.00
844.00
824.00
830.00
804.31
-1.43%
163,900
1.04
Mar 25, 2026
841.00
845.00
833.00
842.00
815.94
+2.68%
147,200
0.94
Mar 24, 2026
826.00
831.00
813.00
820.00
794.62
+2.12%
120,900
0.77
Mar 23, 2026
820.00
821.00
790.00
803.00
778.15
-3.60%
254,800
1.65
Mar 20, 2026
833.00
856.00
833.00
833.00
807.22
0.00%
0
0.00
Mar 19, 2026
853.00
856.00
833.00
833.00
807.22
-3.92%
243,600
1.53
Mar 18, 2026
859.00
869.00
852.00
867.00
840.16
+1.76%
306,300
1.97
Mar 17, 2026
820.00
876.00
812.00
852.00
825.63
+5.45%
911,100
6.43
Mar 16, 2026
808.00
813.00
802.00
808.00
782.99
-0.49%
100,300
0.71
Mar 13, 2026
810.00
819.00
807.00
812.00
786.87
-2.05%
94,500
0.67
Mar 12, 2026
837.00
839.00
820.00
829.00
803.34
-1.66%
97,400
0.68
Mar 11, 2026
841.00
857.00
839.00
843.00
816.91
+0.84%
78,400
0.55
Mar 10, 2026
825.00
845.00
821.00
836.00
810.12
+3.21%
160,800
1.13
Mar 09, 2026
803.00
815.00
780.00
810.00
784.93
-5.37%
393,500
2.86
Mar 06, 2026
853.00
862.00
844.00
856.00
829.50
-1.04%
99,400
0.72
Mar 05, 2026
867.00
883.00
861.00
865.00
838.23
+4.09%
167,700
1.22
Mar 04, 2026
850.00
870.00
818.00
831.00
805.28
-5.57%
459,600
3.45
Mar 03, 2026
909.00
923.00
875.00
880.00
852.76
-3.93%
311,000
2.40
Mar 02, 2026
918.00
927.00
899.00
916.00
887.65
-2.86%
214,500
1.67
Feb 27, 2026
914.00
944.00
911.00
943.00
913.81
+3.63%
205,700
1.62
Feb 26, 2026
919.00
923.00
910.00
910.00
881.83
+0.11%
145,200
1.15
Feb 25, 2026
934.00
934.00
904.00
909.00
880.86
-2.05%
185,300
1.49
Feb 24, 2026
931.00
947.00
919.00
928.00
899.28
-1.17%
191,100
1.57
Feb 23, 2026
939.00
955.00
934.00
939.00
909.94
0.00%
0
0.00
Feb 20, 2026
955.00
955.00
934.00
939.00
909.94
-1.57%
145,400
1.20
Feb 19, 2026
942.00
957.00
931.00
954.00
924.47
+1.49%
163,700
1.37
Feb 18, 2026
938.00
948.00
935.00
940.00
910.90
+0.43%
127,600
1.08
Feb 17, 2026
933.00
938.00
921.00
936.00
907.03
+0.43%
154,600
1.32
Feb 16, 2026
941.00
943.00
926.00
932.00
903.15
-0.11%
155,600
1.33
Feb 13, 2026
943.00
957.00
926.00
933.00
904.12
-2.61%
368,900
3.22
Feb 12, 2026
876.00
960.00
865.00
958.00
928.35
+9.86%
560,500
5.21
Feb 11, 2026
872.00
874.00
865.00
872.00
845.01
0.00%
0
0.00
Feb 10, 2026
866.00
874.00
865.00
872.00
845.01
+1.40%
137,800
1.24
Feb 09, 2026
865.00
865.00
851.00
860.00
833.38
+1.18%
90,500
0.80
Feb 06, 2026
850.00
855.00
844.00
850.00
823.69
-0.47%
115,300
1.01
Feb 05, 2026
847.00
860.00
844.00
854.00
827.57
+1.79%
118,200
1.04
Feb 04, 2026
828.00
843.00
827.00
839.00
813.03
+1.45%
94,700
0.83
Feb 03, 2026
827.00
830.00
817.00
827.00
801.40
+1.72%
87,600
0.77
Feb 02, 2026
835.00
844.00
813.00
813.00
787.84
-1.57%
138,000
1.18
Jan 30, 2026
819.00
829.00
816.00
826.00
800.43
+0.98%
75,900
0.65
Jan 29, 2026
819.00
823.00
806.00
818.00
792.68
-0.12%
60,900
0.52
Rows: