Want to see JP:5852 full AI Analyst Report?
Ahresty Corporation (5852) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 558.00 | 566.00 | 551.00 | 561.00 | 561.00 | -3.94% | 266,200 | 2.51 |
| Nov 05, 2026 | 588.00 | 600.00 | 583.00 | 584.00 | 584.00 | +0.86% | 106,500 | 1.00 |
| Nov 04, 2026 | 582.00 | 587.00 | 568.00 | 579.00 | 579.00 | -0.52% | 191,300 | 1.82 |
| Nov 03, 2026 | 582.00 | 587.00 | 580.00 | 582.00 | 582.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 585.00 | 587.00 | 580.00 | 582.00 | 582.00 | -0.51% | 138,600 | 1.25 |
| Oct 30, 2026 | 594.00 | 599.00 | 584.00 | 585.00 | 585.00 | -2.01% | 246,000 | 2.27 |
| Oct 29, 2026 | 599.00 | 599.00 | 589.00 | 597.00 | 597.00 | -0.50% | 176,600 | 1.64 |
| Oct 28, 2026 | 606.00 | 609.00 | 600.00 | 600.00 | 600.00 | -0.99% | 127,300 | 1.17 |
| Oct 27, 2026 | 602.00 | 607.00 | 600.00 | 606.00 | 606.00 | +1.00% | 62,600 | 0.57 |
| Oct 26, 2026 | 609.00 | 609.00 | 600.00 | 600.00 | 600.00 | -1.15% | 100,000 | 0.91 |
| Oct 23, 2026 | 615.00 | 615.00 | 599.00 | 607.00 | 607.00 | -0.33% | 181,100 | 1.66 |
| Oct 22, 2026 | 623.00 | 623.00 | 608.00 | 609.00 | 609.00 | -2.40% | 149,500 | 1.38 |
| Oct 21, 2026 | 622.00 | 624.00 | 613.00 | 624.00 | 624.00 | +0.32% | 102,100 | 0.94 |
| Oct 20, 2026 | 628.00 | 628.00 | 614.00 | 622.00 | 622.00 | -0.64% | 132,500 | 1.20 |
| Oct 19, 2026 | 630.00 | 630.00 | 622.00 | 626.00 | 626.00 | -1.11% | 76,800 | 0.68 |
| Oct 16, 2026 | 633.00 | 635.00 | 627.00 | 633.00 | 633.00 | -0.94% | 83,200 | 0.73 |
| Oct 15, 2026 | 621.00 | 639.00 | 617.00 | 639.00 | 639.00 | +1.75% | 243,500 | 2.21 |
| Oct 14, 2026 | 623.00 | 632.00 | 620.00 | 628.00 | 628.00 | +0.96% | 53,400 | 0.48 |
| Oct 13, 2026 | 622.00 | 623.00 | 615.00 | 622.00 | 622.00 | -0.48% | 74,400 | 0.66 |
| Oct 12, 2026 | 625.00 | 627.00 | 614.00 | 625.00 | 625.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 615.00 | 627.00 | 614.00 | 625.00 | 625.00 | +1.30% | 41,500 | 0.36 |
| Oct 08, 2026 | 627.00 | 627.00 | 617.00 | 617.00 | 617.00 | -2.37% | 90,100 | 0.78 |
| Oct 07, 2026 | 632.00 | 636.00 | 628.00 | 632.00 | 632.00 | +0.00% | 41,200 | 0.35 |
| Oct 06, 2026 | 626.00 | 633.00 | 626.00 | 632.00 | 632.00 | +1.12% | 68,500 | 0.59 |
| Oct 05, 2026 | 631.00 | 632.00 | 617.00 | 625.00 | 625.00 | -1.11% | 183,000 | 1.60 |
| Oct 02, 2026 | 645.00 | 645.00 | 626.00 | 632.00 | 632.00 | -2.47% | 301,800 | 2.71 |
| Oct 01, 2026 | 655.00 | 655.00 | 642.00 | 648.00 | 648.00 | -0.92% | 178,500 | 1.62 |
| Sep 30, 2026 | 656.00 | 659.00 | 645.00 | 654.00 | 654.00 | -0.30% | 147,500 | 1.36 |
| Sep 29, 2026 | 660.00 | 662.00 | 641.00 | 656.00 | 656.00 | -0.46% | 277,900 | 2.64 |
| Sep 28, 2026 | 670.00 | 672.00 | 668.00 | 669.00 | 659.00 | +0.15% | 92,700 | 0.89 |
| Sep 25, 2026 | 676.00 | 676.00 | 668.00 | 668.00 | 658.01 | +0.00% | 54,800 | 0.52 |
| Sep 24, 2026 | 677.00 | 677.00 | 668.00 | 668.00 | 658.01 | -0.45% | 116,600 | 1.12 |
| Sep 23, 2026 | 671.00 | 673.00 | 666.00 | 671.00 | 660.97 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 671.00 | 673.00 | 666.00 | 671.00 | 660.97 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 671.00 | 673.00 | 666.00 | 671.00 | 660.97 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 670.00 | 673.00 | 666.00 | 671.00 | 660.97 | +0.15% | 62,800 | 0.55 |
| Sep 17, 2026 | 670.00 | 675.00 | 668.00 | 670.00 | 659.99 | +0.30% | 56,600 | 0.49 |
| Sep 16, 2026 | 664.00 | 672.00 | 664.00 | 668.00 | 658.01 | +0.60% | 74,400 | 0.64 |
| Sep 15, 2026 | 670.00 | 670.00 | 663.00 | 664.00 | 654.07 | -0.30% | 90,900 | 0.77 |
| Sep 14, 2026 | 665.00 | 669.00 | 661.00 | 666.00 | 656.04 | -0.15% | 75,800 | 0.63 |
| Sep 11, 2026 | 666.00 | 670.00 | 662.00 | 667.00 | 657.03 | -0.45% | 65,800 | 0.55 |
| Sep 10, 2026 | 675.00 | 675.00 | 666.00 | 670.00 | 659.99 | -0.74% | 58,800 | 0.48 |
| Sep 09, 2026 | 673.00 | 677.00 | 666.00 | 675.00 | 664.91 | +0.30% | 65,800 | 0.54 |
| Sep 08, 2026 | 692.00 | 692.00 | 673.00 | 673.00 | 662.94 | -2.60% | 121,200 | 0.98 |
| Sep 07, 2026 | 690.00 | 695.00 | 686.00 | 691.00 | 680.67 | +0.14% | 54,700 | 0.44 |
| Sep 04, 2026 | 686.00 | 690.00 | 676.00 | 690.00 | 679.69 | +1.02% | 98,000 | 0.78 |
| Sep 03, 2026 | 685.00 | 691.00 | 681.00 | 683.00 | 672.79 | +0.29% | 66,000 | 0.51 |
| Sep 02, 2026 | 698.00 | 698.00 | 681.00 | 681.00 | 670.82 | -2.30% | 109,000 | 0.85 |
| Sep 01, 2026 | 700.00 | 705.00 | 692.00 | 697.00 | 686.58 | -0.99% | 83,700 | 0.65 |
| Aug 31, 2026 | 687.00 | 710.00 | 681.00 | 704.00 | 693.48 | +2.33% | 198,900 | 1.55 |
