Ahresty Corporation - 5852.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	910	940	940	940	909	221,000
August 15, 2025	894	908	908	908	893	141,100
August 14, 2025	888	894	894	899	885	170,500
August 13, 2025	910	888	888	916	888	226,700
August 12, 2025	904	902	902	918	891	378,400
August 08, 2025	842	900	900	914	826	509,400
August 07, 2025	838	850	850	853	831	128,800
August 06, 2025	825	843	843	846	824	159,000
August 05, 2025	820	830	830	834	817	104,600
August 04, 2025	800	815	815	815	798	103,300
August 01, 2025	798	820	820	824	798	145,000
July 31, 2025	790	801	801	805	790	113,800
July 30, 2025	782	795	795	795	782	84,200
July 29, 2025	785	782	782	789	780	123,400
July 28, 2025	785	797	797	797	782	171,000
July 25, 2025	784	781	781	789	780	105,500
July 24, 2025	784	784	784	792	780	182,400
July 23, 2025	761	773	773	782	760	241,700
July 22, 2025	746	749	749	761	746	113,300
July 18, 2025	751	745	745	753	743	62,400
July 17, 2025	752	750	750	757	746	81,700
July 16, 2025	757	753	753	762	753	56,200
July 15, 2025	756	757	757	763	753	78,300
July 14, 2025	749	752	752	756	749	84,900
July 11, 2025	745	750	750	754	741	67,500
July 10, 2025	746	744	744	752	736	92,000
July 09, 2025	741	746	746	746	739	56,500
July 08, 2025	730	741	741	742	730	80,400
July 07, 2025	744	731	731	744	728	119,400
July 04, 2025	754	747	747	761	747	61,900
July 03, 2025	754	753	753	761	746	76,700
July 02, 2025	759	754	754	766	754	67,400
July 01, 2025	757	764	764	772	753	188,600
June 30, 2025	757	761	761	764	752	176,400
June 27, 2025	753	759	759	766	748	150,100
June 26, 2025	742	750	750	756	742	103,200
June 25, 2025	746	741	741	750	721	195,400
June 24, 2025	735	736	736	742	728	62,400
June 23, 2025	741	734	734	743	730	73,300
June 20, 2025	755	747	747	756	744	126,800
June 19, 2025	744	753	753	757	739	163,500
June 18, 2025	734	744	744	744	730	201,500
June 17, 2025	724	728	728	729	722	109,100
June 16, 2025	711	715	715	719	710	86,000
June 13, 2025	722	710	710	723	705	175,600
June 12, 2025	730	722	722	731	721	67,600
June 11, 2025	725	729	729	731	720	113,300
June 10, 2025	732	725	725	737	723	102,700
June 09, 2025	739	729	729	743	720	186,800
June 06, 2025	713	726	726	727	706	194,800
June 05, 2025	705	713	713	720	695	224,900
June 04, 2025	702	700	700	706	697	85,200
June 03, 2025	706	703	703	711	700	79,700
June 02, 2025	711	706	706	712	700	156,000
May 30, 2025	682	719	719	723	680	459,300
May 29, 2025	675	679	679	682	672	79,200
May 28, 2025	675	672	672	677	668	75,400
May 27, 2025	664	669	669	670	660	51,200
May 26, 2025	661	663	663	668	659	94,600
May 23, 2025	648	660	660	663	648	52,500

Ahresty Corporation (5852.T) JPX