Skip to main content
logo
ABEJA, Inc. (TYO:5574)
Japan flag Japan · Delayed Price · Currency is JPY
2,356.00
+55.00 (2.39%)
Jun 4, 2026, 3:30 PM JST

ABEJA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,286.002,444.002,281.002,356.002,356.002.39%164,700
Jun 3, 20262,199.002,320.002,149.002,301.002,301.004.59%108,200
Jun 2, 20262,213.002,222.002,122.002,200.002,200.00-1.65%117,200
Jun 1, 20262,260.002,298.002,201.002,237.002,237.00-1.32%95,600
May 29, 20262,286.002,382.002,267.002,267.002,267.000.76%153,900
May 28, 20262,252.002,289.002,183.002,250.002,250.00-1.66%202,200
May 27, 20262,410.002,431.002,248.002,288.002,288.00-4.35%199,300
May 26, 20262,470.002,470.002,387.002,392.002,392.00-3.24%92,900
May 25, 20262,598.002,598.002,428.002,472.002,472.00-3.44%127,600
May 22, 20262,581.002,616.002,548.002,560.002,560.000.20%57,800
May 21, 20262,552.002,560.002,488.002,555.002,555.001.67%59,600
May 20, 20262,700.002,704.002,488.002,513.002,513.00-7.03%145,200
May 19, 20262,706.002,772.002,667.002,703.002,703.000.11%68,500
May 18, 20262,683.002,700.002,602.002,700.002,700.001.93%80,000
May 15, 20262,678.002,745.002,617.002,649.002,649.00-1.19%99,700
May 14, 20262,679.002,717.002,622.002,681.002,681.00-0.59%99,500
May 13, 20262,600.002,726.002,600.002,697.002,697.003.41%107,800
May 12, 20262,661.002,694.002,597.002,608.002,608.00-3.55%70,600
May 11, 20262,734.002,736.002,655.002,704.002,704.00-0.07%84,000
May 8, 20262,610.002,725.002,598.002,706.002,706.006.28%135,600
May 7, 20262,532.002,560.002,510.002,546.002,546.001.15%66,800
May 1, 20262,503.002,562.002,493.002,517.002,517.000.76%72,300
Apr 30, 20262,491.002,519.002,441.002,498.002,498.00-72,700
Apr 28, 20262,446.002,544.002,435.002,498.002,498.002.67%132,500
Apr 27, 20262,506.002,506.002,422.002,433.002,433.00-3.83%169,900
Apr 24, 20262,580.002,580.002,506.002,530.002,530.00-2.92%111,000
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