Abalance Corporation (TYO:3856)
Japan · Delayed Price · Currency is JPY 1,266.00
+133.00 (11.74%)
Aug 22, 2025, 3:30 PM JST
Abalance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,270.00 | 1,400.00 | 1,231.00 | 1,266.00 | 1,266.00 | 11.74% | 3,193,400 |
| Aug 21, 2025 | 994.00 | 1,133.00 | 991.00 | 1,133.00 | 1,133.00 | 15.26% | 1,107,300 |
| Aug 20, 2025 | 1,028.00 | 1,034.00 | 969.00 | 983.00 | 983.00 | -5.21% | 539,300 |
| Aug 19, 2025 | 1,063.00 | 1,070.00 | 1,004.00 | 1,037.00 | 1,037.00 | 0.39% | 605,300 |
| Aug 18, 2025 | 1,001.00 | 1,091.00 | 1,001.00 | 1,033.00 | 1,033.00 | 9.78% | 2,203,200 |
| Aug 15, 2025 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | 18.96% | 581,600 |
| Aug 14, 2025 | 781.00 | 810.00 | 770.00 | 791.00 | 791.00 | 1.28% | 233,600 |
| Aug 13, 2025 | 812.00 | 820.00 | 752.00 | 781.00 | 781.00 | -11.85% | 929,300 |
| Aug 12, 2025 | 877.00 | 906.00 | 868.00 | 886.00 | 886.00 | 2.78% | 471,800 |
| Aug 8, 2025 | 832.00 | 885.00 | 829.00 | 862.00 | 862.00 | 3.36% | 538,600 |
| Aug 7, 2025 | 876.00 | 887.00 | 825.00 | 834.00 | 834.00 | -5.01% | 676,500 |
| Aug 6, 2025 | 850.00 | 909.00 | 841.00 | 878.00 | 878.00 | 4.52% | 623,500 |
| Aug 5, 2025 | 865.00 | 866.00 | 840.00 | 840.00 | 840.00 | -3.45% | 278,900 |
| Aug 4, 2025 | 792.00 | 870.00 | 790.00 | 870.00 | 870.00 | 4.82% | 661,200 |
| Aug 1, 2025 | 796.00 | 839.00 | 786.00 | 830.00 | 830.00 | 3.88% | 265,200 |
| Jul 31, 2025 | 828.00 | 847.00 | 796.00 | 799.00 | 799.00 | -3.15% | 468,800 |
| Jul 30, 2025 | 818.00 | 828.00 | 800.00 | 825.00 | 825.00 | 2.10% | 263,900 |
| Jul 29, 2025 | 790.00 | 821.00 | 765.00 | 808.00 | 808.00 | 3.06% | 613,600 |
| Jul 28, 2025 | 754.00 | 789.00 | 745.00 | 784.00 | 784.00 | 3.98% | 244,100 |
| Jul 25, 2025 | 742.00 | 769.00 | 723.00 | 754.00 | 754.00 | 3.71% | 467,800 |
| Jul 24, 2025 | 800.00 | 806.00 | 725.00 | 727.00 | 727.00 | -7.39% | 576,000 |
| Jul 23, 2025 | 745.00 | 806.00 | 745.00 | 785.00 | 785.00 | 5.80% | 598,200 |
| Jul 22, 2025 | 769.00 | 770.00 | 740.00 | 742.00 | 742.00 | -3.64% | 561,600 |
| Jul 18, 2025 | 800.00 | 816.00 | 760.00 | 770.00 | 770.00 | -4.94% | 945,100 |
| Jul 17, 2025 | 866.00 | 874.00 | 807.00 | 810.00 | 810.00 | -9.60% | 1,148,000 |
| Jul 16, 2025 | 798.00 | 928.00 | 794.00 | 896.00 | 896.00 | 12.56% | 2,074,900 |
| Jul 15, 2025 | 821.00 | 827.00 | 782.00 | 796.00 | 796.00 | -0.25% | 414,300 |
| Jul 14, 2025 | 770.00 | 807.00 | 752.00 | 798.00 | 798.00 | 3.64% | 668,700 |
| Jul 11, 2025 | 750.00 | 780.00 | 743.00 | 770.00 | 770.00 | 4.62% | 464,600 |
| Jul 10, 2025 | 741.00 | 768.00 | 717.00 | 736.00 | 736.00 | -1.60% | 359,400 |
| Jul 9, 2025 | 727.00 | 762.00 | 715.00 | 748.00 | 748.00 | -0.93% | 662,300 |
| Jul 8, 2025 | 660.00 | 755.00 | 660.00 | 755.00 | 755.00 | 15.27% | 1,301,000 |
| Jul 7, 2025 | 645.00 | 677.00 | 636.00 | 655.00 | 655.00 | 1.71% | 322,200 |
| Jul 4, 2025 | 722.00 | 723.00 | 644.00 | 644.00 | 644.00 | -11.90% | 1,171,200 |
| Jul 3, 2025 | 680.00 | 731.00 | 680.00 | 731.00 | 731.00 | 15.85% | 1,482,700 |
| Jul 2, 2025 | 650.00 | 651.00 | 626.00 | 631.00 | 631.00 | -1.71% | 152,400 |
| Jul 1, 2025 | 670.00 | 670.00 | 639.00 | 642.00 | 642.00 | -4.04% | 246,200 |
| Jun 30, 2025 | 656.00 | 675.00 | 652.00 | 669.00 | 669.00 | 3.08% | 248,200 |
| Jun 27, 2025 | 634.00 | 664.00 | 634.00 | 649.00 | 649.00 | 4.01% | 300,300 |
| Jun 26, 2025 | 621.00 | 642.00 | 617.00 | 624.00 | 624.00 | 0.16% | 213,800 |
| Jun 25, 2025 | 635.00 | 644.00 | 617.00 | 623.00 | 623.00 | -1.74% | 169,700 |
| Jun 24, 2025 | 620.00 | 636.00 | 620.00 | 634.00 | 634.00 | 2.26% | 162,500 |
| Jun 23, 2025 | 620.00 | 623.00 | 599.00 | 620.00 | 620.00 | -0.32% | 186,500 |
| Jun 20, 2025 | 601.00 | 641.00 | 599.00 | 622.00 | 622.00 | 3.49% | 356,300 |
| Jun 19, 2025 | 614.00 | 626.00 | 598.00 | 601.00 | 601.00 | -1.96% | 174,200 |
| Jun 18, 2025 | 610.00 | 624.00 | 603.00 | 613.00 | 613.00 | 0.66% | 220,300 |
| Jun 17, 2025 | 587.00 | 613.00 | 584.00 | 609.00 | 609.00 | 5.36% | 325,400 |
| Jun 16, 2025 | 570.00 | 581.00 | 570.00 | 578.00 | 578.00 | 1.40% | 114,000 |
| Jun 13, 2025 | 594.00 | 599.00 | 570.00 | 570.00 | 570.00 | -3.23% | 181,400 |
| Jun 12, 2025 | 600.00 | 611.00 | 572.00 | 589.00 | 589.00 | -1.83% | 326,600 |