Skip to main content
logo
ABEJA, Inc. (TYO:5574)
Japan flag Japan · Delayed Price · Currency is JPY
2,072.00
-78.00 (-3.63%)
Jun 26, 2026, 3:30 PM JST

ABEJA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262,150.002,160.002,045.002,072.002,072.00-3.63%79,600
Jun 25, 20262,216.002,222.002,128.002,150.002,150.00-0.74%49,400
Jun 24, 20262,200.002,228.002,152.002,166.002,166.00-1.77%56,000
Jun 23, 20262,346.002,346.002,185.002,205.002,205.00-6.01%107,200
Jun 22, 20262,199.002,359.002,197.002,346.002,346.007.52%115,900
Jun 19, 20262,220.002,230.002,133.002,182.002,182.00-2.42%58,900
Jun 18, 20262,225.002,257.002,200.002,236.002,236.000.49%37,400
Jun 17, 20262,150.002,252.002,143.002,225.002,225.003.20%59,900
Jun 16, 20262,180.002,189.002,134.002,156.002,156.00-1.01%44,000
Jun 15, 20262,124.002,183.002,124.002,178.002,178.004.41%70,900
Jun 12, 20262,159.002,168.002,041.002,086.002,086.00-2.02%93,100
Jun 11, 20262,100.002,129.002,053.002,129.002,129.00-1.84%123,900
Jun 10, 20262,254.002,260.002,150.002,169.002,169.00-5.65%102,400
Jun 9, 20262,315.002,409.002,265.002,299.002,299.001.50%86,000
Jun 8, 20262,344.002,369.002,250.002,265.002,265.00-6.48%123,100
Jun 5, 20262,506.002,543.002,411.002,422.002,422.002.80%203,100
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