Abalance Corporation (TYO:3856)
Japan
· Delayed Price · Currency is JPY 510.00
-2.00 (-0.39%)
Apr 30, 2026, 9:24 AM JST
Abalance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 503.00 | 517.00 | 499.00 | 512.00 | 512.00 | -2.85% | 223,300 |
| Apr 27, 2026 | 541.00 | 541.00 | 522.00 | 527.00 | 527.00 | -0.75% | 63,200 |
| Apr 24, 2026 | 541.00 | 554.00 | 530.00 | 531.00 | 531.00 | -2.21% | 155,100 |
| Apr 23, 2026 | 545.00 | 556.00 | 537.00 | 543.00 | 543.00 | -0.37% | 118,500 |
| Apr 22, 2026 | 559.00 | 577.00 | 539.00 | 545.00 | 545.00 | -1.09% | 317,500 |
| Apr 21, 2026 | 525.00 | 569.00 | 511.00 | 551.00 | 551.00 | 2.99% | 519,000 |
| Apr 20, 2026 | 555.00 | 575.00 | 535.00 | 535.00 | 535.00 | -15.75% | 902,000 |
| Apr 17, 2026 | 595.00 | 644.00 | 585.00 | 635.00 | 635.00 | 5.83% | 411,100 |
| Apr 16, 2026 | 589.00 | 615.00 | 586.00 | 600.00 | 600.00 | 5.45% | 222,600 |
| Apr 15, 2026 | 574.00 | 594.00 | 554.00 | 569.00 | 569.00 | -0.70% | 291,200 |
| Apr 14, 2026 | 528.00 | 577.00 | 528.00 | 573.00 | 573.00 | 8.73% | 350,200 |
| Apr 13, 2026 | 525.00 | 547.00 | 520.00 | 527.00 | 527.00 | 2.93% | 323,700 |
| Apr 10, 2026 | 525.00 | 536.00 | 510.00 | 512.00 | 512.00 | -1.35% | 237,000 |
| Apr 9, 2026 | 550.00 | 553.00 | 510.00 | 519.00 | 519.00 | -6.49% | 436,800 |
| Apr 8, 2026 | 500.00 | 568.00 | 492.00 | 555.00 | 555.00 | -3.14% | 1,765,300 |
| Apr 7, 2026 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | -14.86% | 41,800 |
| Apr 6, 2026 | 695.00 | 699.00 | 663.00 | 673.00 | 673.00 | -1.75% | 206,000 |
| Apr 3, 2026 | 650.00 | 693.00 | 649.00 | 685.00 | 685.00 | 7.37% | 542,800 |
| Apr 2, 2026 | 644.00 | 661.00 | 627.00 | 638.00 | 638.00 | -1.24% | 112,900 |
| Apr 1, 2026 | 633.00 | 648.00 | 621.00 | 646.00 | 646.00 | 3.03% | 131,100 |
| Mar 31, 2026 | 631.00 | 643.00 | 615.00 | 627.00 | 627.00 | -1.88% | 84,200 |
| Mar 30, 2026 | 632.00 | 644.00 | 619.00 | 639.00 | 639.00 | -1.08% | 109,200 |
| Mar 27, 2026 | 617.00 | 648.00 | 614.00 | 646.00 | 646.00 | 3.53% | 278,500 |
| Mar 26, 2026 | 640.00 | 644.00 | 616.00 | 624.00 | 624.00 | -1.73% | 80,300 |
| Mar 25, 2026 | 617.00 | 650.00 | 615.00 | 635.00 | 635.00 | 4.61% | 185,200 |
| Mar 24, 2026 | 620.00 | 629.00 | 600.00 | 607.00 | 607.00 | 0.66% | 92,600 |
| Mar 23, 2026 | 594.00 | 608.00 | 578.00 | 603.00 | 603.00 | -2.90% | 172,900 |
| Mar 19, 2026 | 631.00 | 657.00 | 617.00 | 621.00 | 621.00 | -3.12% | 127,100 |
| Mar 18, 2026 | 634.00 | 648.00 | 613.00 | 641.00 | 641.00 | 4.23% | 204,300 |
| Mar 17, 2026 | 637.00 | 656.00 | 615.00 | 615.00 | 615.00 | -1.91% | 214,900 |
| Mar 16, 2026 | 630.00 | 647.00 | 613.00 | 627.00 | 627.00 | -2.03% | 189,200 |
| Mar 13, 2026 | 645.00 | 658.00 | 631.00 | 640.00 | 640.00 | -1.84% | 157,100 |
| Mar 12, 2026 | 632.00 | 661.00 | 630.00 | 652.00 | 652.00 | 3.33% | 324,700 |
| Mar 11, 2026 | 620.00 | 649.00 | 617.00 | 631.00 | 631.00 | 2.94% | 231,300 |
| Mar 10, 2026 | 600.00 | 634.00 | 597.00 | 613.00 | 613.00 | 3.90% | 260,600 |
| Mar 9, 2026 | 572.00 | 596.00 | 559.00 | 590.00 | 590.00 | -3.28% | 290,100 |
| 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 |