Skip to main content
ABEJA, Inc. (TYO:5574)
Japan flag Japan · Delayed Price · Currency is JPY
2,852.00
-188.00 (-6.18%)
Mar 9, 2026, 3:30 PM JST

ABEJA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,870.002,906.002,763.002,852.002,852.00-6.18%140,900
Mar 6, 20262,905.003,075.002,900.003,040.003,040.004.65%81,800
Mar 5, 20262,924.002,980.002,873.002,905.002,905.003.71%88,700
Mar 4, 20262,955.003,020.002,763.002,801.002,801.00-7.40%191,100
Mar 3, 20263,320.003,335.003,025.003,025.003,025.00-8.05%209,300
Mar 2, 20263,190.003,300.003,155.003,290.003,290.004.11%289,900
Feb 27, 20263,040.003,180.003,035.003,160.003,160.004.29%147,400
Feb 26, 20262,970.003,060.002,970.003,030.003,030.003.38%119,400
Feb 25, 20262,920.002,989.002,888.002,931.002,931.001.42%112,800
Feb 24, 20262,980.002,980.002,857.002,890.002,890.00-3.67%135,500
Feb 20, 20262,996.003,165.002,969.003,000.003,000.001.83%225,400
Feb 19, 20262,973.002,984.002,890.002,946.002,946.00-1.34%74,700
Feb 18, 20262,923.003,060.002,908.002,986.002,986.002.44%116,600
Feb 17, 20262,921.002,976.002,877.002,915.002,915.00-0.44%89,900
Feb 16, 20262,942.002,942.002,865.002,928.002,928.000.03%79,000
Feb 13, 20263,000.003,040.002,900.002,927.002,927.00-4.35%138,000
Feb 12, 20263,065.003,080.002,975.003,060.003,060.00-1.61%144,500
Feb 10, 20263,100.003,210.003,055.003,110.003,110.00-1.89%137,200
Feb 9, 20263,140.003,210.003,080.003,170.003,170.003.93%205,900
Feb 6, 20263,090.003,130.002,983.003,050.003,050.00-3.17%218,300
Feb 5, 20262,990.003,220.002,985.003,150.003,150.008.10%451,800
Feb 4, 20262,935.003,030.002,861.002,914.002,914.00-1.49%148,300
Feb 3, 20262,930.002,960.002,866.002,958.002,958.002.25%198,100
Feb 2, 20262,746.002,963.002,738.002,893.002,893.006.63%255,000
Jan 30, 20262,841.002,842.002,685.002,713.002,713.00-2.79%225,800
Jan 29, 20262,688.002,813.002,642.002,791.002,791.002.99%119,200
Jan 28, 20262,791.002,791.002,688.002,710.002,710.00-4.21%125,100
Jan 27, 20262,785.002,897.002,770.002,829.002,829.002.76%109,700
Jan 26, 20262,857.002,913.002,740.002,753.002,753.00-4.34%124,600
Jan 23, 20262,900.002,986.002,800.002,878.002,878.000.45%265,700
Jan 22, 20263,000.003,015.002,860.002,865.002,865.00-4.50%201,900
Jan 21, 20263,010.003,055.002,940.003,000.003,000.00-3.54%180,500
Jan 20, 20263,095.003,155.003,070.003,110.003,110.000.81%126,700
Jan 19, 20262,987.003,120.002,978.003,085.003,085.001.31%141,100
Jan 16, 20263,150.003,185.002,973.003,045.003,045.00-3.79%322,800
Jan 15, 20263,250.003,255.003,085.003,165.003,165.0014.97%732,000
Jan 14, 20262,803.002,847.002,742.002,753.002,753.00-1.68%168,600
Jan 13, 20262,745.002,828.002,718.002,800.002,800.003.78%213,600
Jan 9, 20262,640.002,700.002,630.002,698.002,698.002.31%98,400
Jan 8, 20262,620.002,667.002,611.002,637.002,637.000.92%132,100
Jan 7, 20262,504.002,634.002,492.002,613.002,613.004.31%152,900
Jan 6, 20262,440.002,520.002,435.002,505.002,505.003.38%92,000
Jan 5, 20262,386.002,432.002,361.002,423.002,423.001.55%74,300
Dec 30, 20252,405.002,439.002,378.002,386.002,386.00-1.40%86,200
Dec 29, 20252,432.002,467.002,391.002,420.002,420.00-0.41%96,100
Dec 26, 20252,445.002,456.002,417.002,430.002,430.00-0.86%133,800
Dec 25, 20252,400.002,464.002,382.002,451.002,451.001.20%201,300
Dec 24, 20252,468.002,485.002,421.002,422.002,422.00-2.26%163,600
Dec 23, 20252,474.002,516.002,463.002,478.002,478.00-0.28%89,200
Dec 22, 20252,566.002,590.002,452.002,485.002,485.00-1.35%113,200
Dec 19, 20252,491.002,547.002,491.002,519.002,519.001.08%59,700
Dec 18, 20252,521.002,527.002,470.002,492.002,492.00-2.58%101,300
Dec 17, 20252,602.002,621.002,535.002,558.002,558.00-2.10%93,400
Dec 16, 20252,700.002,707.002,576.002,613.002,613.00-2.46%133,300
Dec 15, 20252,612.002,720.002,611.002,679.002,679.005.02%206,000
Dec 12, 20252,521.002,571.002,521.002,551.002,551.000.55%61,100
Dec 11, 20252,556.002,610.002,505.002,537.002,537.00-0.47%61,800
Dec 10, 20252,525.002,580.002,518.002,549.002,549.000.79%58,200
Dec 9, 20252,567.002,596.002,511.002,529.002,529.00-2.01%70,900
Dec 8, 20252,556.002,623.002,556.002,581.002,581.000.90%76,600
Dec 5, 20252,670.002,710.002,549.002,558.002,558.00-5.89%201,000
Dec 4, 20252,624.002,760.002,624.002,718.002,718.003.62%250,300
Dec 3, 20252,605.002,769.002,565.002,623.002,623.00-0.04%635,100
Dec 2, 20252,650.002,673.002,605.002,624.002,624.00-0.98%45,800
Dec 1, 20252,749.002,749.002,650.002,650.002,650.00-2.18%47,100
Nov 28, 20252,830.002,832.002,689.002,709.002,709.00-3.80%91,800
Nov 27, 20252,862.002,867.002,765.002,816.002,816.00-1.02%110,200
Nov 26, 20252,729.002,845.002,700.002,845.002,845.006.16%154,200
Nov 25, 20252,600.002,695.002,576.002,680.002,680.003.68%110,700
Nov 21, 20252,529.002,599.002,529.002,585.002,585.000.23%54,400
Nov 20, 20252,565.002,615.002,539.002,579.002,579.002.54%60,800
Nov 19, 20252,544.002,580.002,497.002,515.002,515.00-1.53%73,000
Nov 18, 20252,640.002,660.002,540.002,554.002,554.00-3.91%136,300
Nov 17, 20252,750.002,769.002,645.002,658.002,658.00-2.92%92,200
Nov 14, 20252,772.002,800.002,725.002,738.002,738.00-2.18%39,700
Nov 13, 20252,783.002,799.002,755.002,799.002,799.000.50%52,200
Nov 12, 20252,696.002,785.002,696.002,785.002,785.002.47%79,200
Nov 11, 20252,694.002,735.002,672.002,718.002,718.000.41%62,900
Nov 10, 20252,737.002,776.002,707.002,707.002,707.00-1.10%62,100
Nov 7, 20252,727.002,779.002,710.002,737.002,737.000.07%72,000
Nov 6, 20252,800.002,823.002,724.002,735.002,735.00-2.15%79,700
Nov 5, 20252,802.002,824.002,704.002,795.002,795.00-2.71%146,700
Nov 4, 20252,930.002,989.002,873.002,873.002,873.00-0.93%120,500
Oct 31, 20252,803.002,930.002,795.002,900.002,900.005.34%199,500
Oct 30, 20252,745.002,813.002,731.002,753.002,753.00-0.25%75,800
Oct 29, 20252,902.002,929.002,701.002,760.002,760.00-5.77%183,700
Oct 28, 20252,951.002,988.002,890.002,929.002,929.000.97%94,000
Oct 27, 20252,800.002,950.002,800.002,901.002,901.004.31%146,800
Oct 24, 20252,818.002,835.002,781.002,781.002,781.00-0.93%112,300
Oct 23, 20252,801.002,869.002,798.002,807.002,807.00-0.81%94,100
Oct 22, 20252,890.002,937.002,815.002,830.002,830.00-2.58%141,700
Oct 21, 20252,850.002,930.002,831.002,905.002,905.002.65%131,600
Oct 20, 20252,851.002,923.002,786.002,830.002,830.000.57%241,300
Oct 17, 20252,981.002,990.002,806.002,814.002,814.00-7.13%306,900
Oct 16, 20253,010.003,285.002,985.003,030.003,030.00-3.81%573,100
Oct 15, 20253,080.003,170.003,025.003,150.003,150.003.11%282,200
Oct 14, 20253,155.003,180.003,015.003,055.003,055.00-4.98%180,200
Oct 10, 20253,025.003,220.002,995.003,215.003,215.007.38%269,200
Oct 9, 20253,105.003,105.002,980.002,994.002,994.00-2.79%146,400
Oct 8, 20253,000.003,100.002,986.003,080.003,080.002.33%103,100