Abalance Corporation (TYO:3856)
Japan
· Delayed Price · Currency is JPY 624.00
+34.00 (5.76%)
Mar 10, 2026, 10:25 AM JST
Abalance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 572.00 | 596.00 | 559.00 | 585.00 | - | -4.10% | 287,800 |
| Mar 6, 2026 | 580.00 | 618.00 | 569.00 | 610.00 | 610.00 | 7.02% | 386,500 |
| Mar 5, 2026 | 568.00 | 591.00 | 557.00 | 570.00 | 570.00 | 5.17% | 292,600 |
| Mar 4, 2026 | 545.00 | 562.00 | 513.00 | 542.00 | 542.00 | -2.34% | 421,000 |
| Mar 3, 2026 | 565.00 | 610.00 | 555.00 | 555.00 | 555.00 | -2.46% | 474,700 |
| Mar 2, 2026 | 569.00 | 591.00 | 551.00 | 569.00 | 569.00 | -8.08% | 784,300 |
| Feb 27, 2026 | 550.00 | 619.00 | 550.00 | 619.00 | 619.00 | 19.27% | 1,490,700 |
| Feb 26, 2026 | 492.00 | 521.00 | 492.00 | 519.00 | 519.00 | 6.57% | 251,800 |
| Feb 25, 2026 | 476.00 | 498.00 | 474.00 | 487.00 | 487.00 | 4.06% | 172,800 |
| Feb 24, 2026 | 487.00 | 495.00 | 467.00 | 468.00 | 468.00 | -4.29% | 243,900 |
| Feb 20, 2026 | 509.00 | 511.00 | 485.00 | 489.00 | 489.00 | -4.49% | 220,800 |
| Feb 19, 2026 | 506.00 | 516.00 | 494.00 | 512.00 | 512.00 | 0.20% | 245,300 |
| Feb 18, 2026 | 544.00 | 575.00 | 511.00 | 511.00 | 511.00 | -5.89% | 250,500 |
| Feb 17, 2026 | 539.00 | 547.00 | 506.00 | 543.00 | 543.00 | 0.56% | 326,200 |
| Feb 16, 2026 | 597.00 | 616.00 | 487.00 | 540.00 | 540.00 | -8.01% | 1,237,000 |
| Feb 13, 2026 | 586.00 | 611.00 | 579.00 | 587.00 | 587.00 | -1.34% | 227,700 |
| Feb 12, 2026 | 590.00 | 616.00 | 588.00 | 595.00 | 595.00 | 0.68% | 375,100 |
| Feb 10, 2026 | 555.00 | 591.00 | 555.00 | 591.00 | 591.00 | 7.45% | 265,900 |
| Feb 9, 2026 | 560.00 | 566.00 | 544.00 | 550.00 | 550.00 | -2.31% | 171,100 |
| Feb 6, 2026 | 518.00 | 563.00 | 512.00 | 563.00 | 563.00 | 5.63% | 196,900 |
| Feb 5, 2026 | 532.00 | 566.00 | 531.00 | 533.00 | 533.00 | -1.11% | 237,500 |
| Feb 4, 2026 | 523.00 | 544.00 | 517.00 | 539.00 | 539.00 | 3.26% | 330,100 |
| Feb 3, 2026 | 512.00 | 526.00 | 498.00 | 522.00 | 522.00 | 3.16% | 305,100 |
| Feb 2, 2026 | 526.00 | 539.00 | 500.00 | 506.00 | 506.00 | -10.60% | 631,800 |
| Jan 30, 2026 | 543.00 | 567.00 | 536.00 | 566.00 | 566.00 | 3.66% | 201,100 |
| Jan 29, 2026 | 561.00 | 562.00 | 544.00 | 546.00 | 546.00 | -3.70% | 242,800 |
| Jan 28, 2026 | 582.00 | 582.00 | 563.00 | 567.00 | 567.00 | -4.71% | 225,900 |
| Jan 27, 2026 | 560.00 | 595.00 | 550.00 | 595.00 | 595.00 | 5.12% | 246,200 |
| Jan 26, 2026 | 560.00 | 566.00 | 543.00 | 566.00 | 566.00 | -0.18% | 188,000 |
| Jan 23, 2026 | 546.00 | 574.00 | 543.00 | 567.00 | 567.00 | 3.47% | 214,100 |
| Jan 22, 2026 | 567.00 | 574.00 | 548.00 | 548.00 | 548.00 | -2.49% | 349,000 |
| Jan 21, 2026 | 568.00 | 584.00 | 555.00 | 562.00 | 562.00 | -6.02% | 491,700 |
| Jan 20, 2026 | 605.00 | 642.00 | 571.00 | 598.00 | 598.00 | 1.18% | 1,032,400 |
| Jan 19, 2026 | 583.00 | 600.00 | 554.00 | 591.00 | 591.00 | -1.99% | 885,400 |
| Jan 16, 2026 | 736.00 | 759.00 | 593.00 | 603.00 | 603.00 | -5.19% | 3,844,700 |
| Jan 15, 2026 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 18.66% | 53,800 |
| Jan 14, 2026 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 17.54% | 133,100 |
| Jan 13, 2026 | 398.00 | 471.00 | 398.00 | 456.00 | 456.00 | 16.62% | 1,864,700 |
| Jan 9, 2026 | 380.00 | 392.00 | 378.00 | 391.00 | 391.00 | 3.44% | 218,600 |
| Jan 8, 2026 | 370.00 | 382.00 | 367.00 | 378.00 | 378.00 | 1.61% | 340,600 |
| Jan 7, 2026 | 380.00 | 385.00 | 371.00 | 372.00 | 372.00 | -4.12% | 340,100 |
| Jan 6, 2026 | 389.00 | 399.00 | 383.00 | 388.00 | 388.00 | -0.51% | 204,700 |
| Jan 5, 2026 | 394.00 | 395.00 | 380.00 | 390.00 | 390.00 | 1.30% | 265,100 |
| Dec 30, 2025 | 386.00 | 390.00 | 370.00 | 385.00 | 385.00 | - | 344,800 |
| Dec 29, 2025 | 389.00 | 397.00 | 382.00 | 385.00 | 385.00 | 1.05% | 451,500 |
| Dec 26, 2025 | 387.00 | 390.00 | 377.00 | 381.00 | 381.00 | -0.52% | 443,500 |
| Dec 25, 2025 | 388.00 | 394.00 | 376.00 | 383.00 | 383.00 | -0.52% | 616,000 |
| Dec 24, 2025 | 401.00 | 407.00 | 374.00 | 385.00 | 385.00 | -7.23% | 1,654,500 |
| Dec 23, 2025 | 367.00 | 420.00 | 360.00 | 415.00 | 415.00 | 15.60% | 3,852,800 |
| Dec 22, 2025 | 349.00 | 367.00 | 328.00 | 359.00 | 359.00 | -20.75% | 4,407,100 |
| Dec 19, 2025 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | -18.08% | 43,700 |
| Dec 18, 2025 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | -15.31% | 32,900 |
| Dec 17, 2025 | 671.00 | 673.00 | 648.00 | 653.00 | 653.00 | -1.21% | 281,100 |
| Dec 16, 2025 | 690.00 | 691.00 | 654.00 | 661.00 | 661.00 | -5.03% | 267,900 |
| Dec 15, 2025 | 686.00 | 700.00 | 683.00 | 696.00 | 696.00 | 0.43% | 91,700 |
| Dec 12, 2025 | 687.00 | 704.00 | 687.00 | 693.00 | 693.00 | 0.43% | 102,900 |
| Dec 11, 2025 | 709.00 | 712.00 | 687.00 | 690.00 | 690.00 | -1.43% | 122,200 |
| Dec 10, 2025 | 700.00 | 716.00 | 700.00 | 700.00 | 700.00 | -0.28% | 143,500 |
| Dec 9, 2025 | 705.00 | 711.00 | 698.00 | 702.00 | 702.00 | -1.54% | 100,800 |
| Dec 8, 2025 | 710.00 | 717.00 | 702.00 | 713.00 | 713.00 | -0.28% | 52,200 |
| Dec 5, 2025 | 715.00 | 726.00 | 702.00 | 715.00 | 715.00 | 0.14% | 68,600 |
| Dec 4, 2025 | 699.00 | 714.00 | 699.00 | 714.00 | 714.00 | 1.71% | 69,300 |
| Dec 3, 2025 | 703.00 | 712.00 | 700.00 | 702.00 | 702.00 | -0.43% | 62,100 |
| Dec 2, 2025 | 721.00 | 733.00 | 700.00 | 705.00 | 705.00 | -1.81% | 99,600 |
| Dec 1, 2025 | 748.00 | 753.00 | 717.00 | 718.00 | 718.00 | -3.62% | 102,700 |
| Nov 28, 2025 | 731.00 | 752.00 | 728.00 | 745.00 | 745.00 | 1.09% | 154,700 |
| Nov 27, 2025 | 720.00 | 738.00 | 716.00 | 737.00 | 737.00 | 3.22% | 121,900 |
| Nov 26, 2025 | 691.00 | 725.00 | 691.00 | 714.00 | 714.00 | 2.44% | 136,900 |
| Nov 25, 2025 | 724.00 | 724.00 | 693.00 | 697.00 | 697.00 | -3.19% | 155,500 |
| Nov 21, 2025 | 711.00 | 740.00 | 711.00 | 720.00 | 720.00 | -0.83% | 110,700 |
| Nov 20, 2025 | 717.00 | 734.00 | 713.00 | 726.00 | 726.00 | 1.40% | 110,300 |
| Nov 19, 2025 | 720.00 | 727.00 | 702.00 | 716.00 | 716.00 | -1.65% | 202,700 |
| Nov 18, 2025 | 758.00 | 758.00 | 726.00 | 728.00 | 728.00 | -2.41% | 199,400 |
| Nov 17, 2025 | 780.00 | 786.00 | 732.00 | 746.00 | 746.00 | -5.57% | 334,400 |
| Nov 14, 2025 | 745.00 | 806.00 | 731.00 | 790.00 | 790.00 | 3.95% | 501,300 |
| Nov 13, 2025 | 828.00 | 842.00 | 740.00 | 760.00 | 760.00 | -26.78% | 1,765,600 |
| Nov 12, 2025 | 1,000.00 | 1,038.00 | 995.00 | 1,038.00 | 1,038.00 | 2.77% | 109,500 |
| Nov 11, 2025 | 1,031.00 | 1,031.00 | 988.00 | 1,010.00 | 1,010.00 | -2.23% | 233,500 |
| Nov 10, 2025 | 1,010.00 | 1,037.00 | 1,001.00 | 1,033.00 | 1,033.00 | 2.79% | 173,000 |
| Nov 7, 2025 | 971.00 | 1,018.00 | 956.00 | 1,005.00 | 1,005.00 | 0.50% | 243,400 |
| Nov 6, 2025 | 1,003.00 | 1,033.00 | 990.00 | 1,000.00 | 1,000.00 | 0.60% | 328,200 |
| Nov 5, 2025 | 951.00 | 1,000.00 | 922.00 | 994.00 | 994.00 | 2.90% | 325,000 |
| Nov 4, 2025 | 913.00 | 985.00 | 905.00 | 966.00 | 966.00 | 5.00% | 279,600 |
| Oct 31, 2025 | 901.00 | 936.00 | 896.00 | 920.00 | 920.00 | 1.43% | 140,900 |
| Oct 30, 2025 | 894.00 | 911.00 | 890.00 | 907.00 | 907.00 | 3.07% | 111,300 |
| Oct 29, 2025 | 897.00 | 900.00 | 872.00 | 880.00 | 880.00 | -1.68% | 116,100 |
| Oct 28, 2025 | 908.00 | 913.00 | 889.00 | 895.00 | 895.00 | -2.51% | 99,700 |
| Oct 27, 2025 | 920.00 | 937.00 | 911.00 | 918.00 | 918.00 | -0.33% | 152,400 |
| Oct 24, 2025 | 903.00 | 922.00 | 899.00 | 921.00 | 921.00 | 1.99% | 132,400 |
| Oct 23, 2025 | 914.00 | 918.00 | 898.00 | 903.00 | 903.00 | -2.80% | 114,200 |
| Oct 22, 2025 | 910.00 | 929.00 | 899.00 | 929.00 | 929.00 | 1.64% | 129,900 |
| Oct 21, 2025 | 925.00 | 948.00 | 903.00 | 914.00 | 914.00 | -1.61% | 156,700 |
| Oct 20, 2025 | 927.00 | 946.00 | 911.00 | 929.00 | 929.00 | 1.86% | 245,000 |
| Oct 17, 2025 | 953.00 | 953.00 | 887.00 | 912.00 | 912.00 | -2.77% | 336,100 |
| Oct 16, 2025 | 1,011.00 | 1,019.00 | 908.00 | 938.00 | 938.00 | -4.09% | 1,261,900 |
| Oct 15, 2025 | 830.00 | 978.00 | 830.00 | 978.00 | 978.00 | 18.12% | 809,100 |
| Oct 14, 2025 | 837.00 | 841.00 | 815.00 | 828.00 | 828.00 | -2.24% | 178,200 |
| Oct 10, 2025 | 862.00 | 882.00 | 846.00 | 847.00 | 847.00 | -1.74% | 142,600 |
| Oct 9, 2025 | 862.00 | 885.00 | 858.00 | 862.00 | 862.00 | -0.69% | 160,900 |
| Oct 8, 2025 | 894.00 | 904.00 | 862.00 | 868.00 | 868.00 | -2.91% | 189,200 |