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 ¥1,243.31 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,696.03, while ¥1000 invested 1 year ago would be worth ¥1,002.44. This corresponds to total returns of 24.33%, 69.6%, 0.24%, respectively, with annualized returns of 2.2%, 11.14%, 0.24%.

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
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
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