Ahresty Corporation (5852.T) JPX

Currency In JPY

5852.T Historical Return

If you invested ¥1000 in Ahresty Corporation (5852.T) 10 years ago, it would be worth ¥974.89 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,904.52, while ¥1000 invested 1 year ago would be worth ¥747.51. This corresponds to total returns of -2.51%, 90.45%, -25.25%, respectively, with annualized returns of -0.25%, 13.75%, -25.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5852.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	676	683	683	683	672	98,100
August 20, 2026	663	679	679	679	659	244,300
August 19, 2026	669	656	656	669	655	240,100
August 18, 2026	678	679	679	680	670	134,500
August 17, 2026	672	678	678	680	670	105,100
August 14, 2026	670	674	674	677	667	98,900
August 13, 2026	670	669	669	673	668	88,000
August 12, 2026	669	669	669	672	663	104,300
August 10, 2026	668	669	669	672	660	118,200
August 07, 2026	678	673	673	678	669	148,000
August 06, 2026	686	682	682	692	673	180,300
August 05, 2026	691	666	666	698	655	288,200
August 04, 2026	689	684	684	690	678	92,500
August 03, 2026	694	682	682	694	676	142,500
July 31, 2026	701	701	701	707	692	197,200
July 30, 2026	702	701	701	705	692	116,300
July 29, 2026	700	703	703	703	690	110,600
July 28, 2026	703	700	700	703	694	150,100
July 27, 2026	708	707	707	709	697	99,200
July 24, 2026	717	701	701	718	696	139,400
July 23, 2026	717	717	717	727	714	242,700
July 22, 2026	725	725	725	729	717	210,200
July 21, 2026	705	717	717	721	702	150,200
July 17, 2026	720	705	705	720	690	197,600
July 16, 2026	729	720	720	729	713	95,000
July 15, 2026	724	730	730	730	718	53,500
July 14, 2026	721	720	720	722	711	56,300
July 13, 2026	730	722	722	740	712	198,100
July 10, 2026	718	733	733	735	717	92,200
July 09, 2026	708	717	717	717	703	53,000
July 08, 2026	723	704	704	723	704	91,900
July 07, 2026	735	722	722	735	721	101,900
July 06, 2026	717	735	735	735	717	83,200
July 03, 2026	702	710	710	712	695	69,600
July 02, 2026	691	700	700	702	689	65,600
July 01, 2026	695	688	688	698	688	46,300
June 30, 2026	691	690	690	698	684	75,400
June 29, 2026	696	691	691	696	685	72,500
June 26, 2026	685	695	695	695	685	84,800
June 25, 2026	699	694	694	699	683	367,100
June 24, 2026	699	685	685	699	677	119,700
June 23, 2026	717	700	700	718	691	131,700
June 22, 2026	719	715	715	726	711	115,400
June 19, 2026	727	719	719	732	713	176,400
June 18, 2026	719	722	722	729	713	192,600
June 17, 2026	716	716	716	728	710	132,400
June 16, 2026	713	719	719	721	704	135,000
June 15, 2026	708	713	713	720	706	117,200
June 12, 2026	693	704	704	709	690	141,500
June 11, 2026	683	686	686	688	666	164,400
June 10, 2026	688	689	689	689	674	148,800
June 09, 2026	698	688	688	713	684	182,600
June 08, 2026	695	693	693	698	683	234,900
June 05, 2026	698	704	704	704	692	79,800
June 04, 2026	693	694	694	702	688	112,800
June 03, 2026	704	706	706	710	682	186,400
June 02, 2026	711	697	697	718	686	360,000
June 01, 2026	712	723	723	730	709	356,000
May 29, 2026	692	706	706	709	686	181,400
May 28, 2026	681	690	690	694	676	210,200