Skip to main content
logo
ABEJA, Inc. (TYO:5574)
Japan flag Japan · Delayed Price · Currency is JPY
2,920.00
+80.00 (2.82%)
Mar 27, 2026, 3:30 PM JST

ABEJA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,805.002,890.002,805.002,865.00-0.88%22,700
Mar 26, 20262,965.002,970.002,829.002,840.002,840.00-5.65%79,700
Mar 25, 20262,908.003,010.002,888.003,010.003,010.005.06%65,800
Mar 24, 20262,837.002,865.002,765.002,865.002,865.004.45%54,700
Mar 23, 20262,800.002,810.002,730.002,743.002,743.00-6.70%116,500
Mar 19, 20263,025.003,060.002,940.002,940.002,940.00-7.11%115,500
Mar 18, 20262,955.003,165.002,944.003,165.003,165.008.35%120,500
Mar 17, 20262,950.002,971.002,915.002,921.002,921.00-0.75%48,600
Mar 16, 20262,960.002,981.002,890.002,943.002,943.00-1.41%72,700
Mar 13, 20262,950.003,030.002,934.002,985.002,985.00-1.16%56,200
Mar 12, 20263,100.003,100.002,992.003,020.003,020.00-2.58%76,600
Mar 11, 20263,020.003,140.002,994.003,100.003,100.003.85%107,400
Mar 10, 20262,952.003,035.002,904.002,985.002,985.004.66%89,400
Mar 9, 20262,870.002,906.002,763.002,852.002,852.00-6.18%140,900
Mar 6, 20262,905.003,075.002,900.003,040.003,040.004.65%81,800
Mar 5, 20262,924.002,980.002,873.002,905.002,905.003.71%88,700
Mar 4, 20262,955.003,020.002,763.002,801.002,801.00-7.40%191,100
Mar 3, 20263,320.003,335.003,025.003,025.003,025.00-8.05%209,300
Mar 2, 20263,190.003,300.003,155.003,290.003,290.004.11%289,900
Feb 27, 20263,040.003,180.003,035.003,160.003,160.004.29%147,400
Feb 26, 20262,970.003,060.002,970.003,030.003,030.003.38%119,400
Feb 25, 20262,920.002,989.002,888.002,931.002,931.001.42%112,800
Feb 24, 20262,980.002,980.002,857.002,890.002,890.00-3.67%135,500
Feb 20, 20262,996.003,165.002,969.003,000.003,000.001.83%225,400
Feb 19, 20262,973.002,984.002,890.002,946.002,946.00-1.34%74,700
Feb 18, 20262,923.003,060.002,908.002,986.002,986.002.44%116,600
Feb 17, 20262,921.002,976.002,877.002,915.002,915.00-0.44%89,900
Feb 16, 20262,942.002,942.002,865.002,928.002,928.000.03%79,000
Feb 13, 20263,000.003,040.002,900.002,927.002,927.00-4.35%138,000
Feb 12, 20263,065.003,080.002,975.003,060.003,060.00-1.61%144,500
Feb 10, 20263,100.003,210.003,055.003,110.003,110.00-1.89%137,200
Feb 9, 20263,140.003,210.003,080.003,170.003,170.003.93%205,900
Feb 6, 20263,090.003,130.002,983.003,050.003,050.00-3.17%218,300
Feb 5, 20262,990.003,220.002,985.003,150.003,150.008.10%451,800
Feb 4, 20262,935.003,030.002,861.002,914.002,914.00-1.49%148,300
Feb 3, 20262,930.002,960.002,866.002,958.002,958.002.25%198,100
Feb 2, 20262,746.002,963.002,738.002,893.002,893.006.63%255,000
Jan 30, 20262,841.002,842.002,685.002,713.002,713.00-2.79%225,800
Jan 29, 20262,688.002,813.002,642.002,791.002,791.002.99%119,200
Jan 28, 20262,791.002,791.002,688.002,710.002,710.00-4.21%125,100
Jan 27, 20262,785.002,897.002,770.002,829.002,829.002.76%109,700
Jan 26, 20262,857.002,913.002,740.002,753.002,753.00-4.34%124,600
Jan 23, 20262,900.002,986.002,800.002,878.002,878.000.45%265,700
Jan 22, 20263,000.003,015.002,860.002,865.002,865.00-4.50%201,900
Jan 21, 20263,010.003,055.002,940.003,000.003,000.00-3.54%180,500
Jan 20, 20263,095.003,155.003,070.003,110.003,110.000.81%126,700
Jan 19, 20262,987.003,120.002,978.003,085.003,085.001.31%141,100
Jan 16, 20263,150.003,185.002,973.003,045.003,045.00-3.79%322,800
Jan 15, 20263,250.003,255.003,085.003,165.003,165.0014.97%732,000
Jan 14, 20262,803.002,847.002,742.002,753.002,753.00-1.68%168,600