Skip to main content
logo
ABEJA, Inc. (TYO:5574)
Japan flag Japan · Delayed Price · Currency is JPY
2,649.00
-32.00 (-1.19%)
May 15, 2026, 3:30 PM JST

ABEJA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 20263,025.003,060.002,940.002,940.002,940.00-7.11%115,500
Mar 18, 20262,955.003,165.002,944.003,165.003,165.008.35%120,500
Mar 17, 20262,950.002,971.002,915.002,921.002,921.00-0.75%48,600
Mar 16, 20262,960.002,981.002,890.002,943.002,943.00-1.41%72,700
Mar 13, 20262,950.003,030.002,934.002,985.002,985.00-1.16%56,200
Mar 12, 20263,100.003,100.002,992.003,020.003,020.00-2.58%76,600
Mar 11, 20263,020.003,140.002,994.003,100.003,100.003.85%107,400
Mar 10, 20262,952.003,035.002,904.002,985.002,985.004.66%89,400
Mar 9, 20262,870.002,906.002,763.002,852.002,852.00-6.18%140,900
Mar 6, 20262,905.003,075.002,900.003,040.003,040.004.65%81,800
Mar 5, 20262,924.002,980.002,873.002,905.002,905.003.71%88,700
Mar 4, 20262,955.003,020.002,763.002,801.002,801.00-7.40%191,100
Mar 3, 20263,320.003,335.003,025.003,025.003,025.00-8.05%209,300
Mar 2, 20263,190.003,300.003,155.003,290.003,290.004.11%289,900