Abalance Corporation (TYO:3856)
Japan · Delayed Price · Currency is JPY 230.00
-29.00 (-11.20%)
Sep 11, 2026, 3:30 PM JST
Abalance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 251.00 | 258.00 | 236.00 | 243.00 | - | -6.18% | 82,400 |
| Sep 10, 2026 | 243.00 | 279.00 | 232.00 | 259.00 | 259.00 | 3.60% | 526,800 |
| Sep 9, 2026 | 223.00 | 250.00 | 220.00 | 250.00 | 250.00 | 9.65% | 314,300 |
| Sep 8, 2026 | 196.00 | 233.00 | 189.00 | 228.00 | 228.00 | 16.33% | 756,300 |
| Sep 7, 2026 | 189.00 | 206.00 | 188.00 | 196.00 | 196.00 | -10.09% | 799,800 |
| Sep 4, 2026 | 274.00 | 290.00 | 218.00 | 218.00 | 218.00 | -21.58% | 1,057,300 |
| Sep 3, 2026 | 250.00 | 294.00 | 247.00 | 278.00 | 278.00 | 9.88% | 916,900 |
| Sep 2, 2026 | 249.00 | 274.00 | 246.00 | 253.00 | 253.00 | 1.20% | 788,200 |
| Sep 1, 2026 | 233.00 | 266.00 | 231.00 | 250.00 | 250.00 | 7.30% | 1,585,800 |
| Aug 31, 2026 | 196.00 | 256.00 | 196.00 | 233.00 | 233.00 | 10.43% | 3,192,300 |
| Aug 28, 2026 | 199.00 | 224.00 | 184.00 | 211.00 | 211.00 | -11.72% | 6,299,600 |
| Aug 27, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -25.08% | 83,100 |
| Aug 26, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | -20.05% | 19,700 |
| Aug 25, 2026 | 404.00 | 406.00 | 395.00 | 399.00 | 399.00 | -2.21% | 153,600 |
| Aug 24, 2026 | 423.00 | 433.00 | 404.00 | 408.00 | 408.00 | -4.90% | 149,800 |
| Aug 21, 2026 | 438.00 | 447.00 | 413.00 | 429.00 | 429.00 | -5.51% | 485,100 |
| Aug 20, 2026 | 461.00 | 540.00 | 431.00 | 454.00 | 454.00 | -1.30% | 2,124,200 |
| Aug 19, 2026 | 375.00 | 460.00 | 358.00 | 460.00 | 460.00 | 21.05% | 413,700 |
| Aug 18, 2026 | 375.00 | 386.00 | 370.00 | 380.00 | 380.00 | 2.43% | 150,400 |
| Aug 17, 2026 | 355.00 | 375.00 | 353.00 | 371.00 | 371.00 | 6.92% | 192,300 |
| Aug 14, 2026 | 339.00 | 352.00 | 338.00 | 347.00 | 347.00 | 2.66% | 174,600 |
| Aug 13, 2026 | 359.00 | 362.00 | 336.00 | 338.00 | 338.00 | -6.63% | 215,300 |
| Aug 12, 2026 | 352.00 | 385.00 | 351.00 | 362.00 | 362.00 | 5.23% | 468,000 |
| Aug 10, 2026 | 347.00 | 351.00 | 329.00 | 344.00 | 344.00 | 0.88% | 318,600 |
| Aug 7, 2026 | 321.00 | 355.00 | 319.00 | 341.00 | 341.00 | 5.57% | 655,200 |
| Aug 6, 2026 | 315.00 | 330.00 | 314.00 | 323.00 | 323.00 | -2.12% | 313,100 |
| Aug 5, 2026 | 314.00 | 348.00 | 306.00 | 330.00 | 330.00 | - | 922,300 |
| Aug 4, 2026 | 338.00 | 340.00 | 330.00 | 330.00 | 330.00 | -19.51% | 887,000 |
| Aug 3, 2026 | 410.00 | 425.00 | 410.00 | 410.00 | 410.00 | -19.61% | 444,000 |
| Jul 31, 2026 | 504.00 | 525.00 | 504.00 | 510.00 | 510.00 | -0.20% | 188,500 |
| Jul 30, 2026 | 488.00 | 520.00 | 484.00 | 511.00 | 511.00 | 4.50% | 135,800 |
| Jul 29, 2026 | 491.00 | 495.00 | 475.00 | 489.00 | 489.00 | -0.41% | 162,000 |
| Jul 28, 2026 | 510.00 | 516.00 | 491.00 | 491.00 | 491.00 | -5.58% | 199,800 |
| Jul 27, 2026 | 514.00 | 526.00 | 497.00 | 520.00 | 520.00 | 0.58% | 214,000 |
| Jul 24, 2026 | 515.00 | 543.00 | 502.00 | 517.00 | 517.00 | 3.82% | 663,500 |
| Jul 23, 2026 | 495.00 | 505.00 | 495.00 | 498.00 | 498.00 | -0.20% | 65,600 |
| Jul 22, 2026 | 506.00 | 508.00 | 499.00 | 499.00 | 499.00 | -0.99% | 40,100 |
| Jul 21, 2026 | 482.00 | 510.00 | 473.00 | 504.00 | 504.00 | 6.33% | 105,900 |
| Jul 17, 2026 | 494.00 | 495.00 | 468.00 | 474.00 | 474.00 | -4.24% | 190,700 |
| Jul 16, 2026 | 501.00 | 506.00 | 494.00 | 495.00 | 495.00 | -2.94% | 130,900 |
| Jul 15, 2026 | 504.00 | 513.00 | 502.00 | 510.00 | 510.00 | 1.39% | 52,800 |
| Jul 14, 2026 | 502.00 | 510.00 | 498.00 | 503.00 | 503.00 | 0.20% | 89,900 |
| Jul 13, 2026 | 532.00 | 538.00 | 500.00 | 502.00 | 502.00 | -5.64% | 110,400 |
| Jul 10, 2026 | 513.00 | 567.00 | 513.00 | 532.00 | 532.00 | 3.91% | 434,700 |
| Jul 9, 2026 | 510.00 | 521.00 | 510.00 | 512.00 | 512.00 | -0.58% | 23,300 |
| Jul 8, 2026 | 523.00 | 525.00 | 507.00 | 515.00 | 515.00 | -1.53% | 32,300 |
| Jul 7, 2026 | 521.00 | 530.00 | 509.00 | 523.00 | 523.00 | 0.38% | 70,200 |
| Jul 6, 2026 | 517.00 | 535.00 | 517.00 | 521.00 | 521.00 | 1.17% | 51,200 |
| Jul 3, 2026 | 497.00 | 515.00 | 497.00 | 515.00 | 515.00 | 3.62% | 55,700 |
| Jul 2, 2026 | 496.00 | 506.00 | 496.00 | 497.00 | 497.00 | 0.61% | 53,500 |