Skip to main content
logo
ABEJA, Inc. (TYO:5574)
Japan flag Japan · Delayed Price · Currency is JPY
2,905.00
+104.00 (3.71%)
Mar 5, 2026, 3:30 PM JST

ABEJA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,745.002,828.002,718.002,800.002,800.003.78%213,600
Jan 9, 20262,640.002,700.002,630.002,698.002,698.002.31%98,400
Jan 8, 20262,620.002,667.002,611.002,637.002,637.000.92%132,100
Jan 7, 20262,504.002,634.002,492.002,613.002,613.004.31%152,900
Jan 6, 20262,440.002,520.002,435.002,505.002,505.003.38%92,000
Jan 5, 20262,386.002,432.002,361.002,423.002,423.001.55%74,300
Dec 30, 20252,405.002,439.002,378.002,386.002,386.00-1.40%86,200
Dec 29, 20252,432.002,467.002,391.002,420.002,420.00-0.41%96,100
Dec 26, 20252,445.002,456.002,417.002,430.002,430.00-0.86%133,800
Dec 25, 20252,400.002,464.002,382.002,451.002,451.001.20%201,300
Dec 24, 20252,468.002,485.002,421.002,422.002,422.00-2.26%163,600
Dec 23, 20252,474.002,516.002,463.002,478.002,478.00-0.28%89,200
Dec 22, 20252,566.002,590.002,452.002,485.002,485.00-1.35%113,200
Dec 19, 20252,491.002,547.002,491.002,519.002,519.001.08%59,700
Dec 18, 20252,521.002,527.002,470.002,492.002,492.00-2.58%101,300