ABEJA, Inc. (TYO:5574)
Japan · Delayed Price · Currency is JPY 1,908.00
+88.00 (4.84%)
Nov 9, 2026, 10:21 AM JST
ABEJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,924.00 | 1,936.00 | 1,889.00 | 1,908.00 | 1,908.00 | 4.84% | 53,500 |
| Nov 6, 2026 | 1,771.00 | 1,871.00 | 1,757.00 | 1,820.00 | 1,820.00 | -7.43% | 205,000 |
| Nov 5, 2026 | 2,108.00 | 2,120.00 | 1,946.00 | 1,966.00 | 1,966.00 | -4.47% | 199,900 |
| Nov 4, 2026 | 2,135.00 | 2,170.00 | 1,980.00 | 2,058.00 | 2,058.00 | -4.46% | 181,300 |
| Nov 2, 2026 | 2,180.00 | 2,182.00 | 2,130.00 | 2,154.00 | 2,154.00 | -2.97% | 98,400 |
| Oct 30, 2026 | 2,300.00 | 2,316.00 | 2,214.00 | 2,220.00 | 2,220.00 | -5.13% | 120,700 |
| Oct 29, 2026 | 2,390.00 | 2,405.00 | 2,299.00 | 2,340.00 | 2,340.00 | -4.14% | 152,800 |
| Oct 28, 2026 | 2,378.00 | 2,485.00 | 2,347.00 | 2,441.00 | 2,441.00 | 3.30% | 184,900 |
| Oct 27, 2026 | 2,370.00 | 2,394.00 | 2,303.00 | 2,363.00 | 2,363.00 | 0.72% | 147,600 |
| Oct 26, 2026 | 2,286.00 | 2,372.00 | 2,245.00 | 2,346.00 | 2,346.00 | 3.12% | 107,700 |
| Oct 23, 2026 | 2,301.00 | 2,310.00 | 2,201.00 | 2,275.00 | 2,275.00 | -2.36% | 159,200 |
| Oct 22, 2026 | 2,464.00 | 2,481.00 | 2,307.00 | 2,330.00 | 2,330.00 | -4.39% | 180,400 |
| Oct 21, 2026 | 2,464.00 | 2,527.00 | 2,437.00 | 2,437.00 | 2,437.00 | 0.91% | 95,100 |
| Oct 20, 2026 | 2,553.00 | 2,553.00 | 2,415.00 | 2,415.00 | 2,415.00 | -6.94% | 162,400 |
| Oct 19, 2026 | 2,635.00 | 2,693.00 | 2,583.00 | 2,595.00 | 2,595.00 | -6.28% | 156,300 |
| Oct 16, 2026 | 2,474.00 | 2,811.00 | 2,472.00 | 2,769.00 | 2,769.00 | 7.70% | 426,500 |
| Oct 15, 2026 | 2,616.00 | 2,666.00 | 2,570.00 | 2,571.00 | 2,571.00 | -5.34% | 203,700 |
| Oct 14, 2026 | 2,770.00 | 2,771.00 | 2,651.00 | 2,716.00 | 2,716.00 | -0.84% | 125,500 |
| Oct 13, 2026 | 2,847.00 | 2,865.00 | 2,722.00 | 2,739.00 | 2,739.00 | -4.10% | 160,000 |
| Oct 9, 2026 | 2,760.00 | 2,900.00 | 2,756.00 | 2,856.00 | 2,856.00 | 2.18% | 132,900 |
| Oct 8, 2026 | 2,860.00 | 2,907.00 | 2,776.00 | 2,795.00 | 2,795.00 | -3.62% | 150,400 |
| Oct 7, 2026 | 2,992.00 | 3,075.00 | 2,890.00 | 2,900.00 | 2,900.00 | -3.01% | 175,100 |
| Oct 6, 2026 | 3,180.00 | 3,270.00 | 2,973.00 | 2,990.00 | 2,990.00 | -4.47% | 257,900 |
| Oct 5, 2026 | 3,150.00 | 3,185.00 | 3,110.00 | 3,130.00 | 3,130.00 | -0.16% | 75,000 |
| Oct 2, 2026 | 3,165.00 | 3,165.00 | 3,030.00 | 3,135.00 | 3,135.00 | -0.95% | 105,400 |
| Oct 1, 2026 | 3,100.00 | 3,185.00 | 3,075.00 | 3,165.00 | 3,165.00 | 1.61% | 77,200 |
| Sep 30, 2026 | 3,090.00 | 3,120.00 | 2,988.00 | 3,115.00 | 3,115.00 | 2.64% | 70,600 |
| Sep 29, 2026 | 3,135.00 | 3,135.00 | 3,020.00 | 3,035.00 | 3,035.00 | -3.65% | 87,400 |
| Sep 28, 2026 | 3,215.00 | 3,250.00 | 3,130.00 | 3,150.00 | 3,150.00 | -1.87% | 101,500 |
| Sep 25, 2026 | 3,330.00 | 3,340.00 | 3,205.00 | 3,210.00 | 3,210.00 | -4.04% | 163,600 |
| Sep 24, 2026 | 3,400.00 | 3,475.00 | 3,335.00 | 3,345.00 | 3,345.00 | 2.61% | 232,000 |
| Sep 18, 2026 | 3,275.00 | 3,295.00 | 3,125.00 | 3,260.00 | 3,260.00 | 0.31% | 265,600 |
| Sep 17, 2026 | 3,025.00 | 3,290.00 | 3,020.00 | 3,250.00 | 3,250.00 | 9.32% | 456,500 |
| Sep 16, 2026 | 3,225.00 | 3,225.00 | 2,865.00 | 2,973.00 | 2,973.00 | 1.99% | 528,500 |
| Sep 15, 2026 | 2,863.00 | 2,944.00 | 2,840.00 | 2,915.00 | 2,915.00 | 1.07% | 63,600 |
| Sep 14, 2026 | 2,865.00 | 2,934.00 | 2,840.00 | 2,884.00 | 2,884.00 | -2.73% | 90,300 |
| Sep 11, 2026 | 2,950.00 | 3,030.00 | 2,940.00 | 2,965.00 | 2,965.00 | -3.42% | 93,700 |
| Sep 10, 2026 | 2,950.00 | 3,070.00 | 2,935.00 | 3,070.00 | 3,070.00 | 2.61% | 95,500 |
| Sep 9, 2026 | 2,920.00 | 3,080.00 | 2,900.00 | 2,992.00 | 2,992.00 | 0.81% | 127,600 |
| Sep 8, 2026 | 2,990.00 | 3,095.00 | 2,967.00 | 2,968.00 | 2,968.00 | -3.01% | 158,600 |
| Sep 7, 2026 | 3,100.00 | 3,130.00 | 2,964.00 | 3,060.00 | 3,060.00 | -0.49% | 164,500 |
| Sep 4, 2026 | 3,150.00 | 3,190.00 | 3,000.00 | 3,075.00 | 3,075.00 | 5.67% | 292,800 |
| Sep 3, 2026 | 2,978.00 | 3,030.00 | 2,883.00 | 2,910.00 | 2,910.00 | -0.89% | 151,700 |
| Sep 2, 2026 | 2,959.00 | 3,050.00 | 2,936.00 | 2,936.00 | 2,936.00 | -4.05% | 160,500 |
| Sep 1, 2026 | 3,255.00 | 3,330.00 | 3,045.00 | 3,060.00 | 3,060.00 | -4.08% | 369,500 |
| Aug 31, 2026 | 3,010.00 | 3,255.00 | 2,985.00 | 3,190.00 | 3,190.00 | 3.57% | 326,900 |
| Aug 28, 2026 | 3,010.00 | 3,145.00 | 3,000.00 | 3,080.00 | 3,080.00 | 3.60% | 292,200 |
| Aug 27, 2026 | 2,908.00 | 3,000.00 | 2,843.00 | 2,973.00 | 2,973.00 | 4.94% | 159,100 |
| Aug 26, 2026 | 2,751.00 | 2,850.00 | 2,742.00 | 2,833.00 | 2,833.00 | 3.39% | 61,800 |
| Aug 25, 2026 | 2,741.00 | 2,745.00 | 2,673.00 | 2,740.00 | 2,740.00 | -1.23% | 73,000 |