Skip to main content
logo
ABIST Co.,Ltd. (TYO:6087)
Japan flag Japan · Delayed Price · Currency is JPY
3,335.00
+5.00 (0.15%)
Oct 23, 2026, 3:30 PM JST

ABIST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,330.003,335.003,315.003,335.003,335.000.15%4,700
Oct 22, 20263,335.003,345.003,330.003,330.003,330.00-0.15%1,200
Oct 21, 20263,340.003,345.003,330.003,335.003,335.00-1,300
Oct 20, 20263,335.003,345.003,325.003,335.003,335.00-1,500
Oct 19, 20263,335.003,335.003,320.003,335.003,335.00-1,100
Oct 16, 20263,330.003,345.003,330.003,335.003,335.00-1,100
Oct 15, 20263,340.003,340.003,320.003,335.003,335.00-0.15%2,600
Oct 14, 20263,340.003,340.003,340.003,340.003,340.00-0.15%400
Oct 13, 20263,350.003,350.003,325.003,345.003,345.00-0.15%2,000
Oct 9, 20263,345.003,350.003,330.003,350.003,350.000.60%500
Oct 8, 20263,330.003,340.003,330.003,330.003,330.00-1,300
Oct 7, 20263,340.003,345.003,320.003,330.003,330.000.15%2,300
Oct 6, 20263,340.003,340.003,320.003,325.003,325.00-0.75%2,900
Oct 5, 20263,360.003,360.003,335.003,350.003,350.00-1,900
Oct 2, 20263,350.003,360.003,345.003,350.003,350.00-1,700
Oct 1, 20263,330.003,380.003,330.003,350.003,350.000.30%3,200
Sep 30, 20263,345.003,345.003,310.003,340.003,340.00-0.30%7,600
Sep 29, 20263,290.003,370.003,285.003,350.003,350.00-2.28%14,200
Sep 28, 20263,525.003,555.003,525.003,530.003,428.000.14%9,800
Sep 25, 20263,540.003,545.003,525.003,525.003,423.14-0.84%6,000
Sep 24, 20263,565.003,565.003,545.003,555.003,452.28-4,800
Sep 18, 20263,575.003,575.003,550.003,555.003,452.28-0.56%2,800
Sep 17, 20263,550.003,580.003,550.003,575.003,471.700.70%4,200
Sep 16, 20263,550.003,565.003,545.003,550.003,447.42-0.42%1,000
Sep 15, 20263,550.003,565.003,550.003,565.003,461.990.42%1,400
Sep 14, 20263,535.003,580.003,535.003,550.003,447.42-0.28%2,200
Sep 11, 20263,530.003,560.003,525.003,560.003,457.130.28%1,400
Sep 10, 20263,555.003,555.003,520.003,550.003,447.42-0.28%1,500
Sep 9, 20263,585.003,590.003,560.003,560.003,457.13-0.70%2,900
Sep 8, 20263,585.003,595.003,585.003,585.003,481.41-2,700
Sep 7, 20263,575.003,590.003,575.003,585.003,481.41-2,400
Sep 4, 20263,570.003,585.003,570.003,585.003,481.410.42%2,400
Sep 3, 20263,560.003,570.003,555.003,570.003,466.840.42%2,800
Sep 2, 20263,545.003,555.003,545.003,555.003,452.280.14%1,200
Sep 1, 20263,535.003,550.003,520.003,550.003,447.420.42%3,700
Aug 31, 20263,535.003,550.003,525.003,535.003,432.86-3,200
Aug 28, 20263,535.003,540.003,530.003,535.003,432.860.14%2,300
Aug 27, 20263,525.003,530.003,510.003,530.003,428.000.14%1,500
Aug 26, 20263,510.003,535.003,510.003,525.003,423.140.43%1,300
Aug 25, 20263,520.003,520.003,505.003,510.003,408.58-0.14%700
Aug 24, 20263,535.003,535.003,515.003,515.003,413.43-0.28%2,200
Aug 21, 20263,530.003,530.003,520.003,525.003,423.14-1,300
Aug 20, 20263,520.003,525.003,515.003,525.003,423.140.14%1,700
Aug 19, 20263,515.003,520.003,510.003,520.003,418.290.14%2,700
Aug 18, 20263,510.003,515.003,500.003,515.003,413.430.14%1,200
Aug 17, 20263,490.003,510.003,490.003,510.003,408.580.14%2,400
Aug 14, 20263,495.003,505.003,495.003,505.003,403.720.29%2,600
Aug 13, 20263,475.003,495.003,470.003,495.003,394.01-1,700
Aug 12, 20263,470.003,495.003,470.003,495.003,394.01-1,500
Aug 10, 20263,465.003,495.003,465.003,495.003,394.010.72%1,800