Skip to main content
ABIST Co.,Ltd. (TYO:6087)
Japan flag Japan · Delayed Price · Currency is JPY
3,430.00
+20.00 (0.59%)
Mar 10, 2026, 3:30 PM JST

ABIST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 4, 20263,385.003,385.003,385.003,385.003,385.00-800
Feb 3, 20263,390.003,405.003,385.003,385.003,385.00-1,400
Feb 2, 20263,395.003,410.003,375.003,385.003,385.000.15%1,700
Jan 30, 20263,380.003,400.003,375.003,380.003,380.00-0.59%1,300
Jan 29, 20263,395.003,400.003,370.003,400.003,400.00-0.29%2,500
Jan 28, 20263,410.003,410.003,400.003,410.003,410.00-500
Jan 27, 20263,465.003,475.003,400.003,410.003,410.000.44%8,200
Jan 26, 20263,385.003,395.003,370.003,395.003,395.00-4,100
Jan 23, 20263,395.003,410.003,395.003,395.003,395.00-0.15%1,300
Jan 22, 20263,410.003,415.003,400.003,400.003,400.00-0.29%1,200
Jan 21, 20263,405.003,410.003,400.003,410.003,410.000.15%2,200
Jan 20, 20263,400.003,410.003,400.003,405.003,405.00-0.15%1,500
Jan 19, 20263,415.003,420.003,400.003,410.003,410.000.15%2,300
Jan 16, 20263,415.003,415.003,400.003,405.003,405.00-0.29%2,100
Jan 15, 20263,395.003,415.003,395.003,415.003,415.000.59%5,400
Jan 14, 20263,390.003,405.003,390.003,395.003,395.000.15%2,500
Jan 13, 20263,380.003,405.003,380.003,390.003,390.000.30%2,200
Jan 9, 20263,390.003,390.003,370.003,380.003,380.00-0.15%4,100
Jan 8, 20263,390.003,390.003,385.003,385.003,385.00-0.15%900
Jan 7, 20263,390.003,390.003,380.003,390.003,390.000.44%3,900
Jan 6, 20263,385.003,400.003,375.003,375.003,375.00-0.30%2,500
Jan 5, 20263,380.003,405.003,360.003,385.003,385.000.74%7,800
Dec 30, 20253,380.003,380.003,345.003,360.003,360.00-2,300
Dec 29, 20253,380.003,380.003,360.003,360.003,360.00-0.30%4,400
Dec 26, 20253,350.003,370.003,335.003,370.003,370.000.30%3,000
Dec 25, 20253,335.003,365.003,335.003,360.003,360.000.90%4,100
Dec 24, 20253,305.003,330.003,305.003,330.003,330.000.30%2,800
Dec 23, 20253,305.003,320.003,300.003,320.003,320.000.61%2,400
Dec 22, 20253,305.003,305.003,295.003,300.003,300.00-0.15%1,200
Dec 19, 20253,300.003,310.003,300.003,305.003,305.00-2,200
Dec 18, 20253,310.003,310.003,285.003,305.003,305.00-0.15%1,900
Dec 17, 20253,285.003,310.003,285.003,310.003,310.000.76%1,800
Dec 16, 20253,300.003,310.003,285.003,285.003,285.00-0.45%1,100
Dec 15, 20253,300.003,310.003,295.003,300.003,300.00-0.15%2,300
Dec 12, 20253,300.003,325.003,290.003,305.003,305.000.46%3,300
Dec 11, 20253,275.003,300.003,270.003,290.003,290.000.30%1,600
Dec 10, 20253,290.003,325.003,275.003,280.003,280.00-0.46%4,000
Dec 9, 20253,330.003,330.003,290.003,295.003,295.00-1.05%4,000
Dec 8, 20253,335.003,340.003,330.003,330.003,330.00-0.30%3,700
Dec 5, 20253,335.003,360.003,330.003,340.003,340.000.15%2,700
Dec 4, 20253,320.003,350.003,315.003,335.003,335.000.45%4,800
Dec 3, 20253,300.003,330.003,275.003,320.003,320.001.37%7,100
Dec 2, 20253,250.003,275.003,210.003,275.003,275.001.24%5,000
Dec 1, 20253,205.003,235.003,205.003,235.003,235.000.62%3,600
Nov 28, 20253,210.003,220.003,200.003,215.003,215.000.31%1,900
Nov 27, 20253,200.003,205.003,175.003,205.003,205.000.31%2,400
Nov 26, 20253,180.003,200.003,175.003,195.003,195.000.47%4,000
Nov 25, 20253,200.003,200.003,175.003,180.003,180.00-0.47%1,800
Nov 21, 20253,150.003,195.003,150.003,195.003,195.001.27%7,600
Nov 20, 20253,180.003,180.003,150.003,155.003,155.000.32%1,100
Nov 19, 20253,155.003,180.003,145.003,145.003,145.00-0.47%2,700
Nov 18, 20253,190.003,190.003,160.003,160.003,160.00-0.32%4,000
Nov 17, 20253,175.003,180.003,160.003,170.003,170.00-0.16%2,400
Nov 14, 20253,185.003,185.003,165.003,175.003,175.00-0.16%2,500
Nov 13, 20253,185.003,185.003,150.003,180.003,180.00-0.16%900
Nov 12, 20253,140.003,185.003,140.003,185.003,185.001.27%3,000
Nov 11, 20253,155.003,155.003,140.003,145.003,145.000.16%2,000
Nov 10, 20253,130.003,145.003,130.003,140.003,140.000.16%3,000
Nov 7, 20253,115.003,135.003,110.003,135.003,135.000.48%1,400
Nov 6, 20253,105.003,120.003,105.003,120.003,120.000.48%1,900
Nov 5, 20253,110.003,125.003,100.003,105.003,105.00-0.16%2,800
Nov 4, 20253,120.003,125.003,110.003,110.003,110.00-0.16%2,700
Oct 31, 20253,105.003,130.003,100.003,115.003,115.000.16%1,300
Oct 30, 20253,130.003,130.003,110.003,110.003,110.00-0.32%2,000
Oct 29, 20253,155.003,155.003,120.003,120.003,120.00-0.32%1,500
Oct 28, 20253,145.003,155.003,125.003,130.003,130.00-3,700
Oct 27, 20253,115.003,130.003,110.003,130.003,130.000.48%3,500
Oct 24, 20253,120.003,145.003,110.003,115.003,115.00-0.80%3,700
Oct 23, 20253,155.003,155.003,140.003,140.003,140.00-0.16%2,700
Oct 22, 20253,120.003,150.003,115.003,145.003,145.000.96%3,700
Oct 21, 20253,110.003,140.003,110.003,115.003,115.000.16%1,500
Oct 20, 20253,095.003,125.003,095.003,110.003,110.000.32%4,500
Oct 17, 20253,110.003,110.003,095.003,100.003,100.00-2,000
Oct 16, 20253,110.003,110.003,095.003,100.003,100.00-2,500
Oct 15, 20253,115.003,140.003,100.003,100.003,100.00-5,600
Oct 14, 20253,110.003,115.003,085.003,100.003,100.00-0.32%7,600
Oct 10, 20253,130.003,130.003,110.003,110.003,110.00-0.64%2,200
Oct 9, 20253,125.003,130.003,115.003,130.003,130.000.32%3,800
Oct 8, 20253,105.003,140.003,105.003,120.003,120.000.65%2,700