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 ¥676.85 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,637.1, while ¥1000 invested 1 year ago would be worth ¥699.22. This corresponds to total returns of -32.31%, 63.71%, -30.08%, respectively, with annualized returns of -3.83%, 10.35%, -30.08%.

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
October 21, 2026	622	624	624	624	613	102,100
October 20, 2026	628	622	622	628	614	132,500
October 19, 2026	630	626	626	630	622	76,800
October 16, 2026	633	633	633	635	627	83,200
October 15, 2026	621	639	639	639	617	243,500
October 14, 2026	623	628	628	632	620	53,400
October 13, 2026	622	622	622	623	615	74,400
October 09, 2026	615	625	625	627	614	41,500
October 08, 2026	627	617	617	627	617	90,100
October 07, 2026	632	632	632	636	628	41,200
October 06, 2026	626	632	632	633	626	68,500
October 05, 2026	631	625	625	632	617	183,000
October 02, 2026	645	632	632	645	626	301,800
October 01, 2026	655	648	648	655	642	178,500
September 30, 2026	656	654	654	659	645	147,500
September 29, 2026	660	656	656	662	641	277,900
September 28, 2026	670	669	669	672	668	92,700
September 25, 2026	676	668	668	676	668	54,800
September 24, 2026	677	668	668	677	668	116,600
September 18, 2026	670	671	671	673	666	62,800
September 17, 2026	670	670	670	675	668	56,600
September 16, 2026	664	668	668	672	664	74,400
September 15, 2026	670	664	664	670	663	90,900
September 11, 2026	666	667	667	670	662	65,800
September 10, 2026	675	670	670	675	666	58,800
September 09, 2026	673	675	675	677	666	65,800
September 08, 2026	692	673	673	692	673	121,200
September 07, 2026	690	691	691	695	686	54,700
September 04, 2026	686	690	690	690	676	98,000
September 03, 2026	685	683	683	691	681	66,000
September 02, 2026	698	681	681	698	681	109,000
September 01, 2026	700	697	697	705	692	83,700
August 31, 2026	687	704	704	710	681	198,900
August 28, 2026	685	688	688	689	681	43,900
August 27, 2026	682	685	685	686	680	78,000
August 26, 2026	685	686	686	691	683	58,800
August 25, 2026	685	682	682	685	676	127,400
August 24, 2026	684	682	682	695	679	126,400
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