ABIST Co.,Ltd. (TYO:6087)
Japan · Delayed Price · Currency is JPY 3,330.00
+5.00 (0.15%)
Jun 19, 2026, 3:30 PM JST
ABIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3,330.00 | 3,330.00 | 3,320.00 | 3,330.00 | 3,330.00 | 0.15% | 700 |
| Jun 18, 2026 | 3,315.00 | 3,325.00 | 3,315.00 | 3,325.00 | 3,325.00 | 0.30% | 1,500 |
| Jun 17, 2026 | 3,330.00 | 3,330.00 | 3,315.00 | 3,315.00 | 3,315.00 | -0.30% | 1,500 |
| Jun 16, 2026 | 3,315.00 | 3,345.00 | 3,315.00 | 3,325.00 | 3,325.00 | 0.15% | 1,700 |
| Jun 15, 2026 | 3,335.00 | 3,335.00 | 3,320.00 | 3,320.00 | 3,320.00 | -0.45% | 1,700 |
| Jun 12, 2026 | 3,325.00 | 3,375.00 | 3,320.00 | 3,335.00 | 3,335.00 | 0.30% | 1,900 |
| Jun 11, 2026 | 3,330.00 | 3,330.00 | 3,325.00 | 3,325.00 | 3,325.00 | -0.15% | 1,900 |
| Jun 10, 2026 | 3,315.00 | 3,330.00 | 3,315.00 | 3,330.00 | 3,330.00 | 0.45% | 3,000 |
| Jun 9, 2026 | 3,400.00 | 3,400.00 | 3,205.00 | 3,315.00 | 3,315.00 | -2.21% | 16,300 |
| Jun 8, 2026 | 3,390.00 | 3,395.00 | 3,390.00 | 3,390.00 | 3,390.00 | -0.15% | 1,600 |
| Jun 5, 2026 | 3,390.00 | 3,395.00 | 3,390.00 | 3,395.00 | 3,395.00 | - | 600 |
| Jun 4, 2026 | 3,390.00 | 3,395.00 | 3,390.00 | 3,395.00 | 3,395.00 | - | 600 |
| Jun 3, 2026 | 3,385.00 | 3,395.00 | 3,385.00 | 3,395.00 | 3,395.00 | 0.15% | 1,200 |
| Jun 2, 2026 | 3,390.00 | 3,395.00 | 3,390.00 | 3,390.00 | 3,390.00 | -0.15% | 1,700 |
| Jun 1, 2026 | 3,415.00 | 3,415.00 | 3,395.00 | 3,395.00 | 3,395.00 | -0.29% | 1,200 |
| May 29, 2026 | 3,400.00 | 3,405.00 | 3,400.00 | 3,405.00 | 3,405.00 | 0.29% | 1,100 |
| May 28, 2026 | 3,395.00 | 3,400.00 | 3,390.00 | 3,395.00 | 3,395.00 | 0.15% | 800 |
| May 27, 2026 | 3,405.00 | 3,405.00 | 3,390.00 | 3,390.00 | 3,390.00 | -0.15% | 1,800 |
| May 26, 2026 | 3,390.00 | 3,395.00 | 3,390.00 | 3,395.00 | 3,395.00 | - | 1,300 |
| May 25, 2026 | 3,395.00 | 3,400.00 | 3,395.00 | 3,395.00 | 3,395.00 | -0.15% | 1,000 |
| May 22, 2026 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 3,400.00 | 0.15% | 600 |
| May 21, 2026 | 3,390.00 | 3,400.00 | 3,390.00 | 3,395.00 | 3,395.00 | 0.15% | 1,100 |
| May 20, 2026 | 3,410.00 | 3,410.00 | 3,390.00 | 3,390.00 | 3,390.00 | -0.15% | 2,500 |
| May 19, 2026 | 3,385.00 | 3,400.00 | 3,385.00 | 3,395.00 | 3,395.00 | - | 2,400 |
| May 18, 2026 | 3,400.00 | 3,400.00 | 3,395.00 | 3,395.00 | 3,395.00 | -0.15% | 1,400 |
| May 15, 2026 | 3,395.00 | 3,405.00 | 3,390.00 | 3,400.00 | 3,400.00 | 0.15% | 1,800 |
| May 14, 2026 | 3,410.00 | 3,420.00 | 3,390.00 | 3,395.00 | 3,395.00 | - | 1,300 |
| May 13, 2026 | 3,405.00 | 3,410.00 | 3,395.00 | 3,395.00 | 3,395.00 | -0.29% | 2,300 |
| May 12, 2026 | 3,400.00 | 3,420.00 | 3,400.00 | 3,405.00 | 3,405.00 | -0.44% | 1,200 |
| May 11, 2026 | 3,415.00 | 3,425.00 | 3,410.00 | 3,420.00 | 3,420.00 | 0.29% | 900 |
| May 8, 2026 | 3,405.00 | 3,410.00 | 3,400.00 | 3,410.00 | 3,410.00 | -0.29% | 500 |
| May 7, 2026 | 3,405.00 | 3,420.00 | 3,400.00 | 3,420.00 | 3,420.00 | 0.44% | 2,800 |
| May 1, 2026 | 3,420.00 | 3,420.00 | 3,400.00 | 3,405.00 | 3,405.00 | 0.15% | 900 |
| Apr 30, 2026 | 3,410.00 | 3,420.00 | 3,400.00 | 3,400.00 | 3,400.00 | -0.29% | 1,100 |
| Apr 28, 2026 | 3,405.00 | 3,410.00 | 3,405.00 | 3,410.00 | 3,410.00 | 0.15% | 900 |
| Apr 27, 2026 | 3,395.00 | 3,405.00 | 3,395.00 | 3,405.00 | 3,405.00 | 0.44% | 1,000 |
| Apr 24, 2026 | 3,405.00 | 3,415.00 | 3,390.00 | 3,390.00 | 3,390.00 | -0.44% | 1,100 |
| Apr 23, 2026 | 3,410.00 | 3,410.00 | 3,400.00 | 3,405.00 | 3,405.00 | -0.15% | 1,300 |
| Apr 22, 2026 | 3,415.00 | 3,420.00 | 3,410.00 | 3,410.00 | 3,410.00 | -0.15% | 1,000 |
| Apr 21, 2026 | 3,415.00 | 3,420.00 | 3,410.00 | 3,415.00 | 3,415.00 | -0.15% | 1,700 |
| Apr 20, 2026 | 3,410.00 | 3,425.00 | 3,410.00 | 3,420.00 | 3,420.00 | 0.29% | 1,400 |
| Apr 17, 2026 | 3,420.00 | 3,420.00 | 3,405.00 | 3,410.00 | 3,410.00 | -0.29% | 1,600 |
| Apr 16, 2026 | 3,400.00 | 3,420.00 | 3,400.00 | 3,420.00 | 3,420.00 | 0.59% | 1,000 |
| Apr 15, 2026 | 3,405.00 | 3,410.00 | 3,395.00 | 3,400.00 | 3,400.00 | - | 1,600 |
| Apr 14, 2026 | 3,400.00 | 3,410.00 | 3,395.00 | 3,400.00 | 3,400.00 | - | 1,800 |
| Apr 13, 2026 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 3,400.00 | 0.29% | 2,200 |
| Apr 10, 2026 | 3,410.00 | 3,410.00 | 3,390.00 | 3,390.00 | 3,390.00 | -0.59% | 2,200 |
| Apr 9, 2026 | 3,385.00 | 3,410.00 | 3,380.00 | 3,410.00 | 3,410.00 | 1.04% | 3,500 |
| Apr 8, 2026 | 3,370.00 | 3,380.00 | 3,370.00 | 3,375.00 | 3,375.00 | 0.15% | 1,400 |
| Apr 7, 2026 | 3,370.00 | 3,380.00 | 3,370.00 | 3,370.00 | 3,370.00 | -0.15% | 1,300 |