Abalance Corporation (TYO:3856)
Japan · Delayed Price · Currency is JPY 610.00
+40.00 (7.02%)
At close: Mar 6, 2026
Abalance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 580.00 | 618.00 | 569.00 | 610.00 | 610.00 | 7.02% | 386,500 |
| Mar 5, 2026 | 568.00 | 591.00 | 557.00 | 570.00 | 570.00 | 5.17% | 292,600 |
| Mar 4, 2026 | 545.00 | 562.00 | 513.00 | 542.00 | 542.00 | -2.34% | 421,000 |
| Mar 3, 2026 | 565.00 | 610.00 | 555.00 | 555.00 | 555.00 | -2.46% | 474,700 |
| Mar 2, 2026 | 569.00 | 591.00 | 551.00 | 569.00 | 569.00 | -8.08% | 784,300 |
| Feb 27, 2026 | 550.00 | 619.00 | 550.00 | 619.00 | 619.00 | 19.27% | 1,490,700 |
| Feb 26, 2026 | 492.00 | 521.00 | 492.00 | 519.00 | 519.00 | 6.57% | 251,800 |
| Feb 25, 2026 | 476.00 | 498.00 | 474.00 | 487.00 | 487.00 | 4.06% | 172,800 |
| Feb 24, 2026 | 487.00 | 495.00 | 467.00 | 468.00 | 468.00 | -4.29% | 243,900 |
| Feb 20, 2026 | 509.00 | 511.00 | 485.00 | 489.00 | 489.00 | -4.49% | 220,800 |
| Feb 19, 2026 | 506.00 | 516.00 | 494.00 | 512.00 | 512.00 | 0.20% | 245,300 |
| Feb 18, 2026 | 544.00 | 575.00 | 511.00 | 511.00 | 511.00 | -5.89% | 250,500 |
| Feb 17, 2026 | 539.00 | 547.00 | 506.00 | 543.00 | 543.00 | 0.56% | 326,200 |
| Feb 16, 2026 | 597.00 | 616.00 | 487.00 | 540.00 | 540.00 | -8.01% | 1,237,000 |
| Feb 13, 2026 | 586.00 | 611.00 | 579.00 | 587.00 | 587.00 | -1.34% | 227,700 |
| Feb 12, 2026 | 590.00 | 616.00 | 588.00 | 595.00 | 595.00 | 0.68% | 375,100 |
| Feb 10, 2026 | 555.00 | 591.00 | 555.00 | 591.00 | 591.00 | 7.45% | 265,900 |
| Feb 9, 2026 | 560.00 | 566.00 | 544.00 | 550.00 | 550.00 | -2.31% | 171,100 |
| Feb 6, 2026 | 518.00 | 563.00 | 512.00 | 563.00 | 563.00 | 5.63% | 196,900 |
| Feb 5, 2026 | 532.00 | 566.00 | 531.00 | 533.00 | 533.00 | -1.11% | 237,500 |
| Feb 4, 2026 | 523.00 | 544.00 | 517.00 | 539.00 | 539.00 | 3.26% | 330,100 |
| Feb 3, 2026 | 512.00 | 526.00 | 498.00 | 522.00 | 522.00 | 3.16% | 305,100 |
| Feb 2, 2026 | 526.00 | 539.00 | 500.00 | 506.00 | 506.00 | -10.60% | 631,800 |
| Jan 30, 2026 | 543.00 | 567.00 | 536.00 | 566.00 | 566.00 | 3.66% | 201,100 |
| Jan 29, 2026 | 561.00 | 562.00 | 544.00 | 546.00 | 546.00 | -3.70% | 242,800 |
| Jan 28, 2026 | 582.00 | 582.00 | 563.00 | 567.00 | 567.00 | -4.71% | 225,900 |
| Jan 27, 2026 | 560.00 | 595.00 | 550.00 | 595.00 | 595.00 | 5.12% | 246,200 |
| Jan 26, 2026 | 560.00 | 566.00 | 543.00 | 566.00 | 566.00 | -0.18% | 188,000 |
| Jan 23, 2026 | 546.00 | 574.00 | 543.00 | 567.00 | 567.00 | 3.47% | 214,100 |
| Jan 22, 2026 | 567.00 | 574.00 | 548.00 | 548.00 | 548.00 | -2.49% | 349,000 |
| Jan 21, 2026 | 568.00 | 584.00 | 555.00 | 562.00 | 562.00 | -6.02% | 491,700 |
| Jan 20, 2026 | 605.00 | 642.00 | 571.00 | 598.00 | 598.00 | 1.18% | 1,032,400 |
| Jan 19, 2026 | 583.00 | 600.00 | 554.00 | 591.00 | 591.00 | -1.99% | 885,400 |
| Jan 16, 2026 | 736.00 | 759.00 | 593.00 | 603.00 | 603.00 | -5.19% | 3,844,700 |
| Jan 15, 2026 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 18.66% | 53,800 |
| Jan 14, 2026 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 17.54% | 133,100 |
| Jan 13, 2026 | 398.00 | 471.00 | 398.00 | 456.00 | 456.00 | 16.62% | 1,864,700 |
| Jan 9, 2026 | 380.00 | 392.00 | 378.00 | 391.00 | 391.00 | 3.44% | 218,600 |
| Jan 8, 2026 | 370.00 | 382.00 | 367.00 | 378.00 | 378.00 | 1.61% | 340,600 |
| Jan 7, 2026 | 380.00 | 385.00 | 371.00 | 372.00 | 372.00 | -4.12% | 340,100 |
| Jan 6, 2026 | 389.00 | 399.00 | 383.00 | 388.00 | 388.00 | -0.51% | 204,700 |
| Jan 5, 2026 | 394.00 | 395.00 | 380.00 | 390.00 | 390.00 | 1.30% | 265,100 |
| Dec 30, 2025 | 386.00 | 390.00 | 370.00 | 385.00 | 385.00 | - | 344,800 |
| Dec 29, 2025 | 389.00 | 397.00 | 382.00 | 385.00 | 385.00 | 1.05% | 451,500 |
| Dec 26, 2025 | 387.00 | 390.00 | 377.00 | 381.00 | 381.00 | -0.52% | 443,500 |
| Dec 25, 2025 | 388.00 | 394.00 | 376.00 | 383.00 | 383.00 | -0.52% | 616,000 |
| Dec 24, 2025 | 401.00 | 407.00 | 374.00 | 385.00 | 385.00 | -7.23% | 1,654,500 |
| Dec 23, 2025 | 367.00 | 420.00 | 360.00 | 415.00 | 415.00 | 15.60% | 3,852,800 |
| Dec 22, 2025 | 349.00 | 367.00 | 328.00 | 359.00 | 359.00 | -20.75% | 4,407,100 |
| Dec 19, 2025 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | -18.08% | 43,700 |