Skip to main content
logo
ABIST Co.,Ltd. (TYO:6087)
Japan flag Japan · Delayed Price · Currency is JPY
3,075.00
-40.00 (-1.28%)
Oct 3, 2025, 3:30 PM JST

ABIST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20253,110.003,125.003,110.003,120.00-0.16%3,300
Oct 2, 20253,140.003,140.003,115.003,115.003,115.00-0.32%4,100
Oct 1, 20253,160.003,180.003,125.003,125.003,125.00-1.11%6,400
Sep 30, 20253,230.003,230.003,155.003,160.003,160.00-2.02%13,200
Sep 29, 20253,240.003,265.003,200.003,225.003,225.00-6.25%25,900
Sep 26, 20253,415.003,440.003,415.003,440.003,338.000.73%15,400
Sep 25, 20253,410.003,415.003,405.003,415.003,313.740.15%7,700
Sep 24, 20253,410.003,420.003,410.003,410.003,308.89-4,100
Sep 22, 20253,425.003,430.003,410.003,410.003,308.89-0.44%4,000
Sep 19, 20253,410.003,425.003,405.003,425.003,323.440.15%2,500
Sep 18, 20253,430.003,430.003,405.003,420.003,318.590.15%3,600
Sep 17, 20253,425.003,425.003,410.003,415.003,313.74-0.15%3,600
Sep 16, 20253,405.003,420.003,400.003,420.003,318.590.88%7,700
Sep 12, 20253,405.003,405.003,380.003,390.003,289.48-3,300
Sep 11, 20253,405.003,405.003,385.003,390.003,289.48-0.44%4,700
Sep 10, 20253,395.003,405.003,390.003,405.003,304.040.15%3,500
Sep 9, 20253,400.003,400.003,390.003,400.003,299.190.29%4,000
Sep 8, 20253,375.003,390.003,370.003,390.003,289.480.74%7,200
Sep 5, 20253,390.003,400.003,350.003,365.003,265.22-0.74%8,600
Sep 4, 20253,410.003,410.003,390.003,390.003,289.48-0.29%2,600
Sep 3, 20253,415.003,415.003,395.003,400.003,299.19-0.58%6,900
Sep 2, 20253,430.003,430.003,415.003,420.003,318.590.15%1,500
Sep 1, 20253,415.003,435.003,410.003,415.003,313.75-0.58%4,700
Aug 29, 20253,420.003,435.003,420.003,435.003,333.150.44%3,300
Aug 28, 20253,425.003,435.003,415.003,420.003,318.60-0.15%3,800
Aug 27, 20253,430.003,440.003,410.003,425.003,323.45-0.15%3,600
Aug 26, 20253,425.003,430.003,410.003,430.003,328.300.15%1,700
Aug 25, 20253,415.003,430.003,405.003,425.003,323.450.44%2,100
Aug 22, 20253,390.003,415.003,390.003,410.003,308.890.29%2,000
Aug 21, 20253,390.003,400.003,385.003,400.003,299.190.44%1,600
Aug 20, 20253,390.003,390.003,380.003,385.003,284.63-0.15%2,200
Aug 19, 20253,385.003,395.003,380.003,390.003,289.49-2,800
Aug 18, 20253,380.003,395.003,380.003,390.003,289.49-2,700
Aug 15, 20253,385.003,390.003,385.003,390.003,289.490.15%1,200
Aug 14, 20253,395.003,405.003,375.003,385.003,284.63-0.29%2,000
Aug 13, 20253,400.003,400.003,375.003,395.003,294.34-0.15%2,500
Aug 12, 20253,375.003,400.003,360.003,400.003,299.190.15%7,700
Aug 8, 20253,420.003,420.003,390.003,395.003,294.34-0.29%3,700
Aug 7, 20253,400.003,430.003,400.003,405.003,304.040.15%2,000
Aug 6, 20253,395.003,400.003,380.003,400.003,299.190.15%1,300
Aug 5, 20253,390.003,395.003,370.003,395.003,294.340.30%3,000
Aug 4, 20253,365.003,385.003,365.003,385.003,284.630.30%1,900
Aug 1, 20253,365.003,375.003,365.003,375.003,274.930.15%1,200
Jul 31, 20253,345.003,370.003,345.003,370.003,270.080.45%1,800
Jul 30, 20253,355.003,370.003,355.003,355.003,255.52-1,100
Jul 29, 20253,370.003,370.003,350.003,355.003,255.52-0.15%5,200
Jul 28, 20253,350.003,360.003,345.003,360.003,260.380.60%2,500
Jul 25, 20253,340.003,350.003,325.003,340.003,240.97-2,000
Jul 24, 20253,325.003,340.003,320.003,340.003,240.970.45%4,300
Jul 23, 20253,305.003,325.003,290.003,325.003,226.411.06%3,500