Skip to main content
logo
ABIST Co.,Ltd. (TYO:6087)
Japan flag Japan · Delayed Price · Currency is JPY
3,420.00
+10.00 (0.29%)
Apr 20, 2026, 3:25 PM JST

ABIST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20263,410.003,425.003,410.003,420.003,420.000.29%1,400
Apr 17, 20263,420.003,420.003,405.003,410.003,410.00-0.29%1,600
Apr 16, 20263,400.003,420.003,400.003,420.003,420.000.59%1,000
Apr 15, 20263,405.003,410.003,395.003,400.003,400.00-1,600
Apr 14, 20263,400.003,410.003,395.003,400.003,400.00-1,800
Apr 13, 20263,390.003,400.003,390.003,400.003,400.000.29%2,200
Apr 10, 20263,410.003,410.003,390.003,390.003,390.00-0.59%2,200
Apr 9, 20263,385.003,410.003,380.003,410.003,410.001.04%3,500
Apr 8, 20263,370.003,380.003,370.003,375.003,375.000.15%1,400
Apr 7, 20263,370.003,380.003,370.003,370.003,370.00-0.15%1,300
Apr 6, 20263,385.003,385.003,360.003,375.003,375.00-2,700
Apr 3, 20263,380.003,380.003,360.003,375.003,375.00-0.15%1,100
Apr 2, 20263,345.003,380.003,345.003,380.003,380.000.90%1,400
Apr 1, 20263,350.003,350.003,335.003,350.003,350.000.30%3,500
Mar 31, 20263,350.003,360.003,335.003,340.003,340.00-0.89%3,400
Mar 30, 20263,405.003,405.003,275.003,370.003,370.00-3.30%15,300
Mar 27, 20263,465.003,485.003,460.003,485.003,485.000.43%8,200
Mar 26, 20263,460.003,470.003,450.003,470.003,470.000.29%3,000
Mar 25, 20263,450.003,460.003,440.003,460.003,460.000.44%2,600
Mar 24, 20263,450.003,450.003,435.003,445.003,445.00-5,100
Mar 23, 20263,450.003,460.003,440.003,445.003,445.00-0.14%6,500
Mar 19, 20263,440.003,450.003,440.003,450.003,450.000.29%2,100
Mar 18, 20263,445.003,445.003,435.003,440.003,440.00-0.15%1,700
Mar 17, 20263,440.003,445.003,435.003,445.003,445.000.15%2,100
Mar 16, 20263,435.003,445.003,435.003,440.003,440.000.15%2,400
Mar 13, 20263,430.003,435.003,430.003,435.003,435.00-0.15%600
Mar 12, 20263,435.003,445.003,435.003,440.003,440.000.15%1,300
Mar 11, 20263,435.003,445.003,420.003,435.003,435.000.15%1,500
Mar 10, 20263,415.003,430.003,415.003,430.003,430.000.59%1,500
Mar 9, 20263,425.003,430.003,410.003,410.003,410.00-0.87%4,100
Mar 6, 20263,440.003,450.003,430.003,440.003,440.000.15%1,900
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