Skip to main content
logo
ABIST Co.,Ltd. (TYO:6087)
Japan flag Japan · Delayed Price · Currency is JPY
3,560.00
+10.00 (0.28%)
Sep 11, 2026, 3:30 PM JST

ABIST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20263,530.003,560.003,525.003,560.003,560.000.28%900
Sep 10, 20263,555.003,555.003,520.003,550.003,550.00-0.28%1,500
Sep 9, 20263,585.003,590.003,560.003,560.003,560.00-0.70%2,900
Sep 8, 20263,585.003,595.003,585.003,585.003,585.00-2,700
Sep 7, 20263,575.003,590.003,575.003,585.003,585.00-2,400
Sep 4, 20263,570.003,585.003,570.003,585.003,585.000.42%2,400
Sep 3, 20263,560.003,570.003,555.003,570.003,570.000.42%2,800
Sep 2, 20263,545.003,555.003,545.003,555.003,555.000.14%1,200
Sep 1, 20263,535.003,550.003,520.003,550.003,550.000.42%3,700
Aug 31, 20263,535.003,550.003,525.003,535.003,535.00-3,200
Aug 28, 20263,535.003,540.003,530.003,535.003,535.000.14%2,300
Aug 27, 20263,525.003,530.003,510.003,530.003,530.000.14%1,500
Aug 26, 20263,510.003,535.003,510.003,525.003,525.000.43%1,300
Aug 25, 20263,520.003,520.003,505.003,510.003,510.00-0.14%700
Aug 24, 20263,535.003,535.003,515.003,515.003,515.00-0.28%2,200
Aug 21, 20263,530.003,530.003,520.003,525.003,525.00-1,300
Aug 20, 20263,520.003,525.003,515.003,525.003,525.000.14%1,700
Aug 19, 20263,515.003,520.003,510.003,520.003,520.000.14%2,700
Aug 18, 20263,510.003,515.003,500.003,515.003,515.000.14%1,200
Aug 17, 20263,490.003,510.003,490.003,510.003,510.000.14%2,400
Aug 14, 20263,495.003,505.003,495.003,505.003,505.000.29%2,600
Aug 13, 20263,475.003,495.003,470.003,495.003,495.00-1,700
Aug 12, 20263,470.003,495.003,470.003,495.003,495.00-1,500
Aug 10, 20263,465.003,495.003,465.003,495.003,495.000.72%1,800
Aug 7, 20263,495.003,495.003,470.003,470.003,470.00-0.72%1,300
Aug 6, 20263,485.003,495.003,480.003,495.003,495.000.29%1,200
Aug 5, 20263,475.003,485.003,460.003,485.003,485.000.29%900
Aug 4, 20263,450.003,475.003,440.003,475.003,475.000.43%800
Aug 3, 20263,475.003,480.003,455.003,460.003,460.00-0.14%2,000
Jul 31, 20263,430.003,465.003,430.003,465.003,465.000.43%1,200
Jul 30, 20263,450.003,470.003,450.003,450.003,450.00-3,400
Jul 29, 20263,460.003,465.003,435.003,450.003,450.00-0.29%1,900
Jul 28, 20263,455.003,460.003,450.003,460.003,460.001.02%3,400
Jul 27, 20263,425.003,445.003,425.003,425.003,425.00-0.29%1,800
Jul 24, 20263,420.003,435.003,415.003,435.003,435.000.44%400
Jul 23, 20263,465.003,465.003,410.003,420.003,420.00-0.29%1,800
Jul 22, 20263,460.003,460.003,430.003,430.003,430.00-0.72%600
Jul 21, 20263,450.003,460.003,415.003,455.003,455.000.44%3,500
Jul 17, 20263,470.003,470.003,440.003,440.003,440.00-0.72%3,000
Jul 16, 20263,455.003,465.003,450.003,465.003,465.000.14%1,600
Jul 15, 20263,455.003,460.003,445.003,460.003,460.000.29%1,500
Jul 14, 20263,445.003,450.003,440.003,450.003,450.00-500
Jul 13, 20263,450.003,455.003,420.003,450.003,450.00-2,700
Jul 10, 20263,450.003,450.003,440.003,450.003,450.000.29%1,200
Jul 9, 20263,415.003,440.003,415.003,440.003,440.000.44%1,700
Jul 8, 20263,420.003,430.003,420.003,425.003,425.000.44%1,200
Jul 7, 20263,400.003,425.003,400.003,410.003,410.000.29%1,300
Jul 6, 20263,395.003,400.003,395.003,400.003,400.000.74%2,000
Jul 3, 20263,370.003,390.003,370.003,375.003,375.000.15%2,500
Jul 2, 20263,360.003,370.003,360.003,370.003,370.000.30%700