Skip to main content
logo
ABEJA, Inc. (TYO:5574)
Japan flag Japan · Delayed Price · Currency is JPY
2,476.00
+189.00 (8.26%)
Jul 27, 2026, 12:45 PM JST

ABEJA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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