Skip to main content
logo
ABEJA, Inc. (TYO:5574)
Japan flag Japan · Delayed Price · Currency is JPY
3,150.00
-60.00 (-1.87%)
Sep 28, 2026, 3:30 PM JST

ABEJA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20263,215.003,250.003,130.003,140.00--2.18%95,400
Sep 25, 20263,330.003,340.003,205.003,210.003,210.00-4.04%163,600
Sep 24, 20263,400.003,475.003,335.003,345.003,345.002.61%232,000
Sep 18, 20263,275.003,295.003,125.003,260.003,260.000.31%265,600
Sep 17, 20263,025.003,290.003,020.003,250.003,250.009.32%456,500
Sep 16, 20263,225.003,225.002,865.002,973.002,973.001.99%528,500
Sep 15, 20262,863.002,944.002,840.002,915.002,915.001.07%63,600
Sep 14, 20262,865.002,934.002,840.002,884.002,884.00-2.73%90,300
Sep 11, 20262,950.003,030.002,940.002,965.002,965.00-3.42%93,700
Sep 10, 20262,950.003,070.002,935.003,070.003,070.002.61%95,500
Sep 9, 20262,920.003,080.002,900.002,992.002,992.000.81%127,600
Sep 8, 20262,990.003,095.002,967.002,968.002,968.00-3.01%158,600
Sep 7, 20263,100.003,130.002,964.003,060.003,060.00-0.49%164,500
Sep 4, 20263,150.003,190.003,000.003,075.003,075.005.67%292,800
Sep 3, 20262,978.003,030.002,883.002,910.002,910.00-0.89%151,700
Sep 2, 20262,959.003,050.002,936.002,936.002,936.00-4.05%160,500
Sep 1, 20263,255.003,330.003,045.003,060.003,060.00-4.08%369,500
Aug 31, 20263,010.003,255.002,985.003,190.003,190.003.57%326,900
Aug 28, 20263,010.003,145.003,000.003,080.003,080.003.60%292,200
Aug 27, 20262,908.003,000.002,843.002,973.002,973.004.94%159,100
Aug 26, 20262,751.002,850.002,742.002,833.002,833.003.39%61,800
Aug 25, 20262,741.002,745.002,673.002,740.002,740.00-1.23%73,000
Aug 24, 20262,796.002,816.002,741.002,774.002,774.001.02%53,400
Aug 21, 20262,860.002,900.002,730.002,746.002,746.00-5.64%108,300
Aug 20, 20262,885.002,925.002,863.002,910.002,910.003.30%69,100
Aug 19, 20262,866.002,889.002,791.002,817.002,817.00-2.96%86,900
Aug 18, 20262,925.002,964.002,880.002,903.002,903.00-0.82%78,300
Aug 17, 20263,000.003,060.002,867.002,927.002,927.00-3.40%201,100
Aug 14, 20262,815.003,045.002,801.003,030.003,030.007.64%271,500
Aug 13, 20262,810.002,894.002,729.002,815.002,815.000.54%143,700
Aug 12, 20262,885.002,900.002,795.002,800.002,800.00-3.25%120,900
Aug 10, 20262,800.002,920.002,754.002,894.002,894.006.09%141,000
Aug 7, 20262,840.002,863.002,720.002,728.002,728.00-4.38%110,400
Aug 6, 20262,750.002,929.002,641.002,853.002,853.003.03%272,500
Aug 5, 20262,674.002,773.002,674.002,769.002,769.003.59%83,700
Aug 4, 20262,604.002,690.002,600.002,673.002,673.002.65%65,100
Aug 3, 20262,720.002,732.002,553.002,604.002,604.00-4.69%109,400
Jul 31, 20262,550.002,789.002,519.002,732.002,732.007.39%251,700
Jul 30, 20262,611.002,611.002,464.002,544.002,544.00-2.60%127,800
Jul 29, 20262,543.002,638.002,526.002,612.002,612.002.96%208,000
Jul 28, 20262,451.002,547.002,394.002,537.002,537.000.87%193,800
Jul 27, 20262,324.002,544.002,324.002,515.002,515.009.97%242,300
Jul 24, 20262,305.002,336.002,265.002,287.002,287.00-4.31%108,900
Jul 23, 20262,337.002,416.002,304.002,390.002,390.002.27%98,100
Jul 22, 20262,300.002,410.002,280.002,337.002,337.001.13%189,000
Jul 21, 20262,286.002,342.002,247.002,311.002,311.00-0.82%99,400
Jul 17, 20262,371.002,400.002,237.002,330.002,330.00-2.80%335,800
Jul 16, 20262,656.002,810.002,360.002,397.002,397.002.00%925,900
Jul 15, 20262,415.002,415.002,290.002,350.002,350.00-2.69%187,000
Jul 14, 20262,400.002,429.002,375.002,415.002,415.001.09%60,900