Skip to main content
logo
ABIST Co.,Ltd. (TYO:6087)
Japan flag Japan · Delayed Price · Currency is JPY
3,435.00
+15.00 (0.44%)
Mar 5, 2026, 3:30 PM JST

ABIST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,435.003,445.003,425.003,435.003,435.000.44%1,800
Mar 4, 20263,430.003,435.003,415.003,420.003,420.00-0.73%6,400
Mar 3, 20263,450.003,450.003,435.003,445.003,445.00-0.14%1,600
Mar 2, 20263,435.003,455.003,425.003,450.003,450.00-0.29%3,600
Feb 27, 20263,455.003,460.003,450.003,460.003,460.000.58%3,000
Feb 26, 20263,440.003,450.003,430.003,440.003,440.00-3,100
Feb 25, 20263,430.003,440.003,420.003,440.003,440.000.58%2,400
Feb 24, 20263,420.003,435.003,420.003,420.003,420.00-1,500
Feb 20, 20263,430.003,430.003,420.003,420.003,420.00-0.29%700
Feb 19, 20263,435.003,435.003,420.003,430.003,430.000.29%700
Feb 18, 20263,435.003,435.003,415.003,420.003,420.00-0.87%2,600
Feb 17, 20263,415.003,450.003,400.003,450.003,450.001.02%4,100
Feb 16, 20263,405.003,415.003,405.003,415.003,415.000.29%600
Feb 13, 20263,415.003,425.003,405.003,405.003,405.00-0.15%4,500
Feb 12, 20263,400.003,410.003,400.003,410.003,410.00-0.15%2,200
Feb 10, 20263,420.003,420.003,400.003,415.003,415.00-3,600
Feb 9, 20263,410.003,420.003,400.003,415.003,415.000.44%2,000
Feb 6, 20263,395.003,400.003,375.003,400.003,400.000.15%1,200
Feb 5, 20263,385.003,400.003,380.003,395.003,395.000.30%800
Feb 4, 20263,385.003,385.003,385.003,385.003,385.00-800
Feb 3, 20263,390.003,405.003,385.003,385.003,385.00-1,400
Feb 2, 20263,395.003,410.003,375.003,385.003,385.000.15%1,700
Jan 30, 20263,380.003,400.003,375.003,380.003,380.00-0.59%1,300
Jan 29, 20263,395.003,400.003,370.003,400.003,400.00-0.29%2,500
Jan 28, 20263,410.003,410.003,400.003,410.003,410.00-500
Jan 27, 20263,465.003,475.003,400.003,410.003,410.000.44%8,200
Jan 26, 20263,385.003,395.003,370.003,395.003,395.00-4,100
Jan 23, 20263,395.003,410.003,395.003,395.003,395.00-0.15%1,300
Jan 22, 20263,410.003,415.003,400.003,400.003,400.00-0.29%1,200
Jan 21, 20263,405.003,410.003,400.003,410.003,410.000.15%2,200
Jan 20, 20263,400.003,410.003,400.003,405.003,405.00-0.15%1,500
Jan 19, 20263,415.003,420.003,400.003,410.003,410.000.15%2,300
Jan 16, 20263,415.003,415.003,400.003,405.003,405.00-0.29%2,100
Jan 15, 20263,395.003,415.003,395.003,415.003,415.000.59%5,400
Jan 14, 20263,390.003,405.003,390.003,395.003,395.000.15%2,500
Jan 13, 20263,380.003,405.003,380.003,390.003,390.000.30%2,200
Jan 9, 20263,390.003,390.003,370.003,380.003,380.00-0.15%4,100
Jan 8, 20263,390.003,390.003,385.003,385.003,385.00-0.15%900
Jan 7, 20263,390.003,390.003,380.003,390.003,390.000.44%3,900
Jan 6, 20263,385.003,400.003,375.003,375.003,375.00-0.30%2,500
Jan 5, 20263,380.003,405.003,360.003,385.003,385.000.74%7,800
Dec 30, 20253,380.003,380.003,345.003,360.003,360.00-2,300
Dec 29, 20253,380.003,380.003,360.003,360.003,360.00-0.30%4,400
Dec 26, 20253,350.003,370.003,335.003,370.003,370.000.30%3,000
Dec 25, 20253,335.003,365.003,335.003,360.003,360.000.90%4,100
Dec 24, 20253,305.003,330.003,305.003,330.003,330.000.30%2,800
Dec 23, 20253,305.003,320.003,300.003,320.003,320.000.61%2,400
Dec 22, 20253,305.003,305.003,295.003,300.003,300.00-0.15%1,200
Dec 19, 20253,300.003,310.003,300.003,305.003,305.00-2,200
Dec 18, 20253,310.003,310.003,285.003,305.003,305.00-0.15%1,900