Skip to main content
logo
ABEJA, Inc. (TYO:5574)
Japan flag Japan · Delayed Price · Currency is JPY
2,903.00
-24.00 (-0.82%)
Aug 18, 2026, 3:30 PM JST

ABEJA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20262,925.002,941.002,880.002,940.00-0.44%24,900
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
Jul 13, 20262,409.002,478.002,352.002,389.002,389.001.27%124,600
Jul 10, 20262,183.002,398.002,183.002,359.002,359.008.11%159,500
Jul 9, 20262,150.002,212.002,121.002,182.002,182.003.07%50,400
Jul 8, 20262,175.002,175.002,110.002,117.002,117.00-4.08%66,700
Jul 7, 20262,292.002,292.002,201.002,207.002,207.00-4.25%70,100
Jul 6, 20262,300.002,344.002,285.002,305.002,305.001.27%78,300
Jul 3, 20262,135.002,276.002,135.002,276.002,276.007.26%119,500
Jul 2, 20262,090.002,233.002,090.002,122.002,122.001.34%192,600
Jul 1, 20262,130.002,147.002,065.002,094.002,094.00-2.70%69,700
Jun 30, 20262,161.002,186.002,083.002,152.002,152.000.28%41,100
Jun 29, 20262,102.002,209.002,102.002,146.002,146.003.57%66,300
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