Skip to main content
logo
ABEJA, Inc. (TYO:5574)
Japan flag Japan · Delayed Price · Currency is JPY
2,878.00
+13.00 (0.45%)
At close: Jan 23, 2026

ABEJA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 20252,602.002,621.002,535.002,558.002,558.00-2.10%93,400
Dec 16, 20252,700.002,707.002,576.002,613.002,613.00-2.46%133,300
Dec 15, 20252,612.002,720.002,611.002,679.002,679.005.02%206,000
Dec 12, 20252,521.002,571.002,521.002,551.002,551.000.55%61,100
Dec 11, 20252,556.002,610.002,505.002,537.002,537.00-0.47%61,800
Dec 10, 20252,525.002,580.002,518.002,549.002,549.000.79%58,200
Dec 9, 20252,567.002,596.002,511.002,529.002,529.00-2.01%70,900
Dec 8, 20252,556.002,623.002,556.002,581.002,581.000.90%76,600
Dec 5, 20252,670.002,710.002,549.002,558.002,558.00-5.89%201,000
Dec 4, 20252,624.002,760.002,624.002,718.002,718.003.62%250,300
Dec 3, 20252,605.002,769.002,565.002,623.002,623.00-0.04%635,100
Dec 2, 20252,650.002,673.002,605.002,624.002,624.00-0.98%45,800
Dec 1, 20252,749.002,749.002,650.002,650.002,650.00-2.18%47,100
Nov 28, 20252,830.002,832.002,689.002,709.002,709.00-3.80%91,800
Nov 27, 20252,862.002,867.002,765.002,816.002,816.00-1.02%110,200
Nov 26, 20252,729.002,845.002,700.002,845.002,845.006.16%154,200
Nov 25, 20252,600.002,695.002,576.002,680.002,680.003.68%110,700
Nov 21, 20252,529.002,599.002,529.002,585.002,585.000.23%54,400
Nov 20, 20252,565.002,615.002,539.002,579.002,579.002.54%60,800
Nov 19, 20252,544.002,580.002,497.002,515.002,515.00-1.53%73,000
Nov 18, 20252,640.002,660.002,540.002,554.002,554.00-3.91%136,300
Nov 17, 20252,750.002,769.002,645.002,658.002,658.00-2.92%92,200
Nov 14, 20252,772.002,800.002,725.002,738.002,738.00-2.18%39,700
Nov 13, 20252,783.002,799.002,755.002,799.002,799.000.50%52,200
Nov 12, 20252,696.002,785.002,696.002,785.002,785.002.47%79,200
Nov 11, 20252,694.002,735.002,672.002,718.002,718.000.41%62,900
Nov 10, 20252,737.002,776.002,707.002,707.002,707.00-1.10%62,100
Nov 7, 20252,727.002,779.002,710.002,737.002,737.000.07%72,000