Abalance Corporation (TYO:3856)
Japan · Delayed Price · Currency is JPY 567.00
+19.00 (3.47%)
At close: Jan 23, 2026
Abalance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | -15.31% | 32,900 |
| Dec 17, 2025 | 671.00 | 673.00 | 648.00 | 653.00 | 653.00 | -1.21% | 281,100 |
| Dec 16, 2025 | 690.00 | 691.00 | 654.00 | 661.00 | 661.00 | -5.03% | 267,900 |
| Dec 15, 2025 | 686.00 | 700.00 | 683.00 | 696.00 | 696.00 | 0.43% | 91,700 |
| Dec 12, 2025 | 687.00 | 704.00 | 687.00 | 693.00 | 693.00 | 0.43% | 102,900 |
| Dec 11, 2025 | 709.00 | 712.00 | 687.00 | 690.00 | 690.00 | -1.43% | 122,200 |
| Dec 10, 2025 | 700.00 | 716.00 | 700.00 | 700.00 | 700.00 | -0.28% | 143,500 |
| Dec 9, 2025 | 705.00 | 711.00 | 698.00 | 702.00 | 702.00 | -1.54% | 100,800 |
| Dec 8, 2025 | 710.00 | 717.00 | 702.00 | 713.00 | 713.00 | -0.28% | 52,200 |
| Dec 5, 2025 | 715.00 | 726.00 | 702.00 | 715.00 | 715.00 | 0.14% | 68,600 |
| Dec 4, 2025 | 699.00 | 714.00 | 699.00 | 714.00 | 714.00 | 1.71% | 69,300 |
| Dec 3, 2025 | 703.00 | 712.00 | 700.00 | 702.00 | 702.00 | -0.43% | 62,100 |
| Dec 2, 2025 | 721.00 | 733.00 | 700.00 | 705.00 | 705.00 | -1.81% | 99,600 |
| Dec 1, 2025 | 748.00 | 753.00 | 717.00 | 718.00 | 718.00 | -3.62% | 102,700 |
| Nov 28, 2025 | 731.00 | 752.00 | 728.00 | 745.00 | 745.00 | 1.09% | 154,700 |
| Nov 27, 2025 | 720.00 | 738.00 | 716.00 | 737.00 | 737.00 | 3.22% | 121,900 |
| Nov 26, 2025 | 691.00 | 725.00 | 691.00 | 714.00 | 714.00 | 2.44% | 136,900 |
| Nov 25, 2025 | 724.00 | 724.00 | 693.00 | 697.00 | 697.00 | -3.19% | 155,500 |
| Nov 21, 2025 | 711.00 | 740.00 | 711.00 | 720.00 | 720.00 | -0.83% | 110,700 |
| Nov 20, 2025 | 717.00 | 734.00 | 713.00 | 726.00 | 726.00 | 1.40% | 110,300 |
| Nov 19, 2025 | 720.00 | 727.00 | 702.00 | 716.00 | 716.00 | -1.65% | 202,700 |
| Nov 18, 2025 | 758.00 | 758.00 | 726.00 | 728.00 | 728.00 | -2.41% | 199,400 |
| Nov 17, 2025 | 780.00 | 786.00 | 732.00 | 746.00 | 746.00 | -5.57% | 334,400 |
| Nov 14, 2025 | 745.00 | 806.00 | 731.00 | 790.00 | 790.00 | 3.95% | 501,300 |
| Nov 13, 2025 | 828.00 | 842.00 | 740.00 | 760.00 | 760.00 | -26.78% | 1,765,600 |
| Nov 12, 2025 | 1,000.00 | 1,038.00 | 995.00 | 1,038.00 | 1,038.00 | 2.77% | 109,500 |
| Nov 11, 2025 | 1,031.00 | 1,031.00 | 988.00 | 1,010.00 | 1,010.00 | -2.23% | 233,500 |
| Nov 10, 2025 | 1,010.00 | 1,037.00 | 1,001.00 | 1,033.00 | 1,033.00 | 2.79% | 173,000 |