ABIST Co.,Ltd. (TYO:6087)
Japan · Delayed Price · Currency is JPY 3,465.00
+15.00 (0.43%)
Jul 31, 2026, 3:24 PM JST
ABIST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,430.00 | 3,465.00 | 3,430.00 | 3,465.00 | 3,465.00 | 0.43% | 1,200 |
| Jul 30, 2026 | 3,450.00 | 3,470.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 3,400 |
| Jul 29, 2026 | 3,460.00 | 3,465.00 | 3,435.00 | 3,450.00 | 3,450.00 | -0.29% | 1,900 |
| Jul 28, 2026 | 3,455.00 | 3,460.00 | 3,450.00 | 3,460.00 | 3,460.00 | 1.02% | 3,400 |
| Jul 27, 2026 | 3,425.00 | 3,445.00 | 3,425.00 | 3,425.00 | 3,425.00 | -0.29% | 1,800 |
| Jul 24, 2026 | 3,420.00 | 3,435.00 | 3,415.00 | 3,435.00 | 3,435.00 | 0.44% | 400 |
| Jul 23, 2026 | 3,465.00 | 3,465.00 | 3,410.00 | 3,420.00 | 3,420.00 | -0.29% | 1,800 |
| Jul 22, 2026 | 3,460.00 | 3,460.00 | 3,430.00 | 3,430.00 | 3,430.00 | -0.72% | 600 |
| Jul 21, 2026 | 3,450.00 | 3,460.00 | 3,415.00 | 3,455.00 | 3,455.00 | 0.44% | 3,500 |
| Jul 17, 2026 | 3,470.00 | 3,470.00 | 3,440.00 | 3,440.00 | 3,440.00 | -0.72% | 3,000 |
| Jul 16, 2026 | 3,455.00 | 3,465.00 | 3,450.00 | 3,465.00 | 3,465.00 | 0.14% | 1,600 |
| Jul 15, 2026 | 3,455.00 | 3,460.00 | 3,445.00 | 3,460.00 | 3,460.00 | 0.29% | 1,500 |
| Jul 14, 2026 | 3,445.00 | 3,450.00 | 3,440.00 | 3,450.00 | 3,450.00 | - | 500 |
| Jul 13, 2026 | 3,450.00 | 3,455.00 | 3,420.00 | 3,450.00 | 3,450.00 | - | 2,700 |
| Jul 10, 2026 | 3,450.00 | 3,450.00 | 3,440.00 | 3,450.00 | 3,450.00 | 0.29% | 1,200 |
| Jul 9, 2026 | 3,415.00 | 3,440.00 | 3,415.00 | 3,440.00 | 3,440.00 | 0.44% | 1,700 |
| Jul 8, 2026 | 3,420.00 | 3,430.00 | 3,420.00 | 3,425.00 | 3,425.00 | 0.44% | 1,200 |
| Jul 7, 2026 | 3,400.00 | 3,425.00 | 3,400.00 | 3,410.00 | 3,410.00 | 0.29% | 1,300 |
| Jul 6, 2026 | 3,395.00 | 3,400.00 | 3,395.00 | 3,400.00 | 3,400.00 | 0.74% | 2,000 |
| Jul 3, 2026 | 3,370.00 | 3,390.00 | 3,370.00 | 3,375.00 | 3,375.00 | 0.15% | 2,500 |
| Jul 2, 2026 | 3,360.00 | 3,370.00 | 3,360.00 | 3,370.00 | 3,370.00 | 0.30% | 700 |
| Jul 1, 2026 | 3,360.00 | 3,360.00 | 3,355.00 | 3,360.00 | 3,360.00 | -0.44% | 600 |
| Jun 30, 2026 | 3,355.00 | 3,375.00 | 3,355.00 | 3,375.00 | 3,375.00 | 0.15% | 1,200 |
| Jun 29, 2026 | 3,345.00 | 3,370.00 | 3,325.00 | 3,370.00 | 3,370.00 | 1.51% | 2,700 |
| Jun 26, 2026 | 3,330.00 | 3,330.00 | 3,310.00 | 3,320.00 | 3,320.00 | -0.15% | 700 |
| Jun 25, 2026 | 3,320.00 | 3,325.00 | 3,315.00 | 3,325.00 | 3,325.00 | 0.45% | 1,100 |
| Jun 24, 2026 | 3,320.00 | 3,325.00 | 3,310.00 | 3,310.00 | 3,310.00 | -0.30% | 1,600 |
| Jun 23, 2026 | 3,315.00 | 3,335.00 | 3,315.00 | 3,320.00 | 3,320.00 | - | 900 |
| Jun 22, 2026 | 3,320.00 | 3,325.00 | 3,315.00 | 3,320.00 | 3,320.00 | -0.30% | 1,900 |
| 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 |