Ahresty Corporation (5852.T) JPX

709.00

+12(+1.72%)

Updated at June 03 11:10AM

Currency In JPY

5852.T Historical Return

If you invested ¥1000 in Ahresty Corporation (5852.T) 10 years ago, it would be worth ¥1,203.18 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,682.49, while ¥1000 invested 1 year ago would be worth ¥1,053.01. This corresponds to total returns of 20.32%, 68.25%, 5.3%, respectively, with annualized returns of 1.87%, 10.96%, 5.3%.

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
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
May 27, 2026	700	675	675	705	668	459,100
May 26, 2026	688	695	695	704	681	560,500
May 25, 2026	657	682	682	683	656	579,400
May 22, 2026	667	644	644	667	638	708,700
May 21, 2026	702	667	667	707	653	1.09M
May 20, 2026	844	711	711	844	711	463,800
May 19, 2026	877	861	861	890	847	157,700
May 18, 2026	892	867	867	892	852	135,700
May 15, 2026	880	892	892	894	873	174,200
May 14, 2026	838	876	876	887	835	221,300
May 13, 2026	828	838	838	838	824	87,000
May 12, 2026	838	828	828	844	824	59,700
May 11, 2026	835	830	830	842	830	38,200
May 08, 2026	830	831	831	836	821	58,900
May 07, 2026	844	831	831	844	829	57,200
May 01, 2026	830	814	814	830	812	63,600
April 30, 2026	832	830	830	834	821	76,700
April 28, 2026	831	835	835	842	831	51,200
April 27, 2026	826	831	831	840	823	82,800
April 24, 2026	840	835	835	843	826	108,300
April 23, 2026	858	840	840	860	833	80,000
April 22, 2026	872	853	853	873	851	84,000
April 21, 2026	884	877	877	889	876	87,800
April 20, 2026	876	887	887	892	876	54,500
April 17, 2026	887	875	875	890	875	63,800
April 16, 2026	892	888	888	895	884	54,700
April 15, 2026	909	888	888	912	880	86,300
April 14, 2026	900	896	896	911	891	135,800
April 13, 2026	892	881	881	901	879	80,300
April 10, 2026	879	902	902	918	879	208,900
April 09, 2026	857	878	878	881	848	191,200
April 08, 2026	845	861	861	861	843	157,600
April 07, 2026	833	830	830	844	828	65,200
April 06, 2026	815	831	831	834	815	90,100
April 03, 2026	824	817	817	824	810	96,500
April 02, 2026	815	809	809	830	806	121,600
April 01, 2026	806	807	807	810	798	62,700
March 31, 2026	781	786	786	802	780	132,500
March 30, 2026	769	792	792	803	761	270,900
March 27, 2026	822	840	814	844	822	502,800
March 26, 2026	837	830	804.31	844	824	163,900
March 25, 2026	841	842	815.94	845	833	147,200
March 24, 2026	826	820	794.62	831	813	120,900
March 23, 2026	820	803	778.15	821	790	254,800
March 19, 2026	853	833	807.22	856	833	243,600
March 18, 2026	859	867	840.16	869	852	306,300
March 17, 2026	820	852	825.63	876	812	911,100
March 16, 2026	808	808	782.99	813	802	100,300
March 13, 2026	810	812	786.87	819	807	94,500
March 12, 2026	837	829	803.34	839	820	97,400
March 11, 2026	841	843	816.91	857	839	78,400
March 10, 2026	825	842	810.12	845	821	94,500
March 09, 2026	803	810	784.93	815	780	393,500
March 06, 2026	853	856	829.5	862	844	99,400
March 05, 2026	867	865	838.23	883	861	167,700
March 04, 2026	850	837	805.28	870	818	343,700