Abalance Corporation (TYO:3856)
Japan · Delayed Price · Currency is JPY 460.00
+80.00 (21.05%)
Aug 19, 2026, 3:30 PM JST
Abalance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 380.00 | 380.00 | 363.00 | 365.00 | - | -3.95% | 70,100 |
| 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 |
| Jul 1, 2026 | 513.00 | 517.00 | 493.00 | 494.00 | 494.00 | -3.52% | 60,200 |
| Jun 30, 2026 | 512.00 | 516.00 | 500.00 | 512.00 | 512.00 | - | 45,400 |
| Jun 29, 2026 | 495.00 | 517.00 | 495.00 | 512.00 | 512.00 | 4.70% | 43,500 |
| Jun 26, 2026 | 500.00 | 505.00 | 488.00 | 489.00 | 489.00 | -3.36% | 82,600 |
| Jun 25, 2026 | 513.00 | 516.00 | 496.00 | 506.00 | 506.00 | - | 60,500 |
| Jun 24, 2026 | 515.00 | 527.00 | 506.00 | 506.00 | 506.00 | -2.69% | 69,900 |
| Jun 23, 2026 | 530.00 | 534.00 | 519.00 | 520.00 | 520.00 | -0.95% | 55,000 |
| Jun 22, 2026 | 516.00 | 539.00 | 516.00 | 525.00 | 525.00 | 1.94% | 60,900 |
| Jun 19, 2026 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | -3.01% | 92,000 |
| Jun 18, 2026 | 545.00 | 546.00 | 522.00 | 531.00 | 531.00 | -1.30% | 98,000 |
| Jun 17, 2026 | 528.00 | 540.00 | 527.00 | 538.00 | 538.00 | 3.26% | 40,900 |
| Jun 16, 2026 | 527.00 | 531.00 | 520.00 | 521.00 | 521.00 | -0.76% | 40,800 |
| Jun 15, 2026 | 521.00 | 530.00 | 518.00 | 525.00 | 525.00 | 0.96% | 45,500 |
| Jun 12, 2026 | 532.00 | 535.00 | 520.00 | 520.00 | 520.00 | -1.52% | 41,900 |
| Jun 11, 2026 | 537.00 | 557.00 | 524.00 | 528.00 | 528.00 | -1.49% | 134,300 |
| Jun 10, 2026 | 542.00 | 543.00 | 520.00 | 536.00 | 536.00 | -1.29% | 96,200 |
| Jun 9, 2026 | 500.00 | 544.00 | 500.00 | 543.00 | 543.00 | 9.70% | 246,800 |