Abalance Corporation (TYO:3856)
Japan · Delayed Price · Currency is JPY 538.00
+14.00 (2.67%)
May 28, 2026, 3:30 PM JST
Abalance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 508.00 | 520.00 | 487.00 | 499.00 | 499.00 | -1.19% | 140,500 |
| May 19, 2026 | 515.00 | 531.00 | 502.00 | 505.00 | 505.00 | -0.20% | 78,200 |
| May 18, 2026 | 518.00 | 523.00 | 500.00 | 506.00 | 506.00 | -2.32% | 82,800 |
| May 15, 2026 | 519.00 | 532.00 | 501.00 | 518.00 | 518.00 | 1.17% | 105,700 |
| May 14, 2026 | 516.00 | 525.00 | 506.00 | 512.00 | 512.00 | -0.78% | 71,700 |
| May 13, 2026 | 527.00 | 536.00 | 514.00 | 516.00 | 516.00 | -3.37% | 88,000 |
| May 12, 2026 | 561.00 | 584.00 | 532.00 | 534.00 | 534.00 | -3.26% | 238,400 |
| May 11, 2026 | 532.00 | 565.00 | 530.00 | 552.00 | 552.00 | 3.76% | 204,000 |
| May 8, 2026 | 522.00 | 536.00 | 512.00 | 532.00 | 532.00 | 1.92% | 110,700 |
| May 7, 2026 | 529.00 | 546.00 | 519.00 | 522.00 | 522.00 | -0.57% | 243,800 |
| May 1, 2026 | 504.00 | 532.00 | 502.00 | 525.00 | 525.00 | 4.79% | 171,700 |
| Apr 30, 2026 | 515.00 | 520.00 | 498.00 | 501.00 | 501.00 | -2.15% | 122,800 |
| Apr 28, 2026 | 503.00 | 517.00 | 499.00 | 512.00 | 512.00 | -2.85% | 223,300 |
| Apr 27, 2026 | 541.00 | 541.00 | 522.00 | 527.00 | 527.00 | -0.75% | 63,200 |
| Apr 24, 2026 | 541.00 | 554.00 | 530.00 | 531.00 | 531.00 | -2.21% | 155,100 |
| Apr 23, 2026 | 545.00 | 556.00 | 537.00 | 543.00 | 543.00 | -0.37% | 118,500 |
| Apr 22, 2026 | 559.00 | 577.00 | 539.00 | 545.00 | 545.00 | -1.09% | 317,500 |
| Apr 21, 2026 | 525.00 | 569.00 | 511.00 | 551.00 | 551.00 | 2.99% | 519,000 |
| Apr 20, 2026 | 555.00 | 575.00 | 535.00 | 535.00 | 535.00 | -15.75% | 902,000 |
| Apr 17, 2026 | 595.00 | 644.00 | 585.00 | 635.00 | 635.00 | 5.83% | 411,100 |
| Apr 16, 2026 | 589.00 | 615.00 | 586.00 | 600.00 | 600.00 | 5.45% | 222,600 |
| Apr 15, 2026 | 574.00 | 594.00 | 554.00 | 569.00 | 569.00 | -0.70% | 291,200 |
| Apr 14, 2026 | 528.00 | 577.00 | 528.00 | 573.00 | 573.00 | 8.73% | 350,200 |
| Apr 13, 2026 | 525.00 | 547.00 | 520.00 | 527.00 | 527.00 | 2.93% | 323,700 |
| Apr 10, 2026 | 525.00 | 536.00 | 510.00 | 512.00 | 512.00 | -1.35% | 237,000 |
| Apr 9, 2026 | 550.00 | 553.00 | 510.00 | 519.00 | 519.00 | -6.49% | 436,800 |
| Apr 8, 2026 | 500.00 | 568.00 | 492.00 | 555.00 | 555.00 | -3.14% | 1,765,300 |
| Apr 7, 2026 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | -14.86% | 41,800 |
| Apr 6, 2026 | 695.00 | 699.00 | 663.00 | 673.00 | 673.00 | -1.75% | 206,000 |
| Apr 3, 2026 | 650.00 | 693.00 | 649.00 | 685.00 | 685.00 | 7.37% | 542,800 |
| Apr 2, 2026 | 644.00 | 661.00 | 627.00 | 638.00 | 638.00 | -1.24% | 112,900 |
| Apr 1, 2026 | 633.00 | 648.00 | 621.00 | 646.00 | 646.00 | 3.03% | 131,100 |
| Mar 31, 2026 | 631.00 | 643.00 | 615.00 | 627.00 | 627.00 | -1.88% | 84,200 |
| Mar 30, 2026 | 632.00 | 644.00 | 619.00 | 639.00 | 639.00 | -1.08% | 109,200 |
| Mar 27, 2026 | 617.00 | 648.00 | 614.00 | 646.00 | 646.00 | 3.53% | 278,500 |
| Mar 26, 2026 | 640.00 | 644.00 | 616.00 | 624.00 | 624.00 | -1.73% | 80,300 |
| Mar 25, 2026 | 617.00 | 650.00 | 615.00 | 635.00 | 635.00 | 4.61% | 185,200 |
| Mar 24, 2026 | 620.00 | 629.00 | 600.00 | 607.00 | 607.00 | 0.66% | 92,600 |
| Mar 23, 2026 | 594.00 | 608.00 | 578.00 | 603.00 | 603.00 | -2.90% | 172,900 |
| Mar 19, 2026 | 631.00 | 657.00 | 617.00 | 621.00 | 621.00 | -3.12% | 127,100 |
| Mar 18, 2026 | 634.00 | 648.00 | 613.00 | 641.00 | 641.00 | 4.23% | 204,300 |
| Mar 17, 2026 | 637.00 | 656.00 | 615.00 | 615.00 | 615.00 | -1.91% | 214,900 |
| Mar 16, 2026 | 630.00 | 647.00 | 613.00 | 627.00 | 627.00 | -2.03% | 193,300 |
| Mar 13, 2026 | 645.00 | 658.00 | 631.00 | 640.00 | 640.00 | -1.84% | 157,100 |