Abalance Corporation (TYO:3856)
Japan · Delayed Price · Currency is JPY 511.00
+22.00 (4.50%)
Jul 30, 2026, 3:30 PM JST
Abalance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 506.00 | 506.00 | 485.00 | 495.00 | 495.00 | -3.51% | 151,700 |
| Jun 5, 2026 | 504.00 | 521.00 | 504.00 | 513.00 | 513.00 | 2.40% | 69,600 |
| Jun 4, 2026 | 507.00 | 514.00 | 499.00 | 501.00 | 501.00 | -1.18% | 65,900 |
| Jun 3, 2026 | 505.00 | 514.00 | 498.00 | 507.00 | 507.00 | 2.01% | 65,800 |
| Jun 2, 2026 | 512.00 | 512.00 | 496.00 | 497.00 | 497.00 | -3.68% | 115,300 |
| Jun 1, 2026 | 530.00 | 536.00 | 514.00 | 516.00 | 516.00 | -2.64% | 121,800 |
| May 29, 2026 | 535.00 | 547.00 | 527.00 | 530.00 | 530.00 | -1.49% | 78,200 |
| May 28, 2026 | 524.00 | 539.00 | 522.00 | 538.00 | 538.00 | 2.67% | 80,700 |
| May 27, 2026 | 548.00 | 558.00 | 520.00 | 524.00 | 524.00 | -6.09% | 195,700 |
| May 26, 2026 | 572.00 | 611.00 | 548.00 | 558.00 | 558.00 | 8.98% | 1,148,300 |
| May 25, 2026 | 531.00 | 536.00 | 504.00 | 512.00 | 512.00 | -2.10% | 99,900 |
| May 22, 2026 | 518.00 | 529.00 | 511.00 | 523.00 | 523.00 | 3.56% | 135,500 |
| May 21, 2026 | 507.00 | 518.00 | 504.00 | 505.00 | 505.00 | 1.20% | 49,900 |