Skip to main content
logo
ABEJA, Inc. (TYO:5574)
Japan flag Japan · Delayed Price · Currency is JPY
2,530.00
-76.00 (-2.92%)
Apr 24, 2026, 3:30 PM JST

ABEJA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,580.002,580.002,506.002,551.00--2.11%89,300
Apr 23, 20262,670.002,670.002,558.002,606.002,606.00-2.47%159,000
Apr 22, 20262,773.002,773.002,671.002,672.002,672.00-3.82%178,100
Apr 21, 20262,797.002,844.002,773.002,778.002,778.00-0.14%112,100
Apr 20, 20262,873.002,873.002,778.002,782.002,782.00-1.77%112,500
Apr 17, 20262,815.002,838.002,768.002,832.002,832.000.32%131,600
Apr 16, 20262,859.002,885.002,816.002,823.002,823.001.26%231,800
Apr 15, 20262,881.002,939.002,760.002,788.002,788.00-12.88%801,000
Apr 14, 20263,150.003,245.003,040.003,200.003,200.003.90%250,800
Apr 13, 20262,995.003,095.002,975.003,080.003,080.002.67%86,900
Apr 10, 20263,050.003,050.002,980.003,000.003,000.00-2.28%63,000
Apr 9, 20263,130.003,130.003,020.003,070.003,070.00-2.69%70,100
Apr 8, 20263,035.003,170.003,020.003,155.003,155.007.31%154,000
Apr 7, 20262,940.003,045.002,901.002,940.002,940.000.44%88,600
Apr 6, 20262,967.002,979.002,921.002,927.002,927.000.34%60,400
Apr 3, 20262,899.003,020.002,887.002,917.002,917.002.53%208,200
Apr 2, 20262,935.002,984.002,834.002,845.002,845.00-2.67%78,400
Apr 1, 20262,829.002,925.002,811.002,923.002,923.006.87%67,600
Mar 31, 20262,834.002,834.002,730.002,735.002,735.00-3.19%75,700
Mar 30, 20262,800.002,850.002,776.002,825.002,825.00-3.25%69,600
Mar 27, 20262,805.002,923.002,805.002,920.002,920.002.82%42,700
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