Skip to main content
ABIST Co.,Ltd. (TYO:6087)
Japan flag Japan · Delayed Price · Currency is JPY
3,410.00
+5.00 (0.15%)
Apr 28, 2026, 3:30 PM JST

ABIST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,405.003,410.003,405.003,410.003,410.000.15%900
Apr 27, 20263,395.003,405.003,395.003,405.003,405.000.44%1,000
Apr 24, 20263,405.003,415.003,390.003,390.003,390.00-0.44%1,100
Apr 23, 20263,410.003,410.003,400.003,405.003,405.00-0.15%1,300
Apr 22, 20263,415.003,420.003,410.003,410.003,410.00-0.15%1,000
Apr 21, 20263,415.003,420.003,410.003,415.003,415.00-0.15%1,700
Apr 20, 20263,410.003,425.003,410.003,420.003,420.000.29%1,400
Apr 17, 20263,420.003,420.003,405.003,410.003,410.00-0.29%1,600
Apr 16, 20263,400.003,420.003,400.003,420.003,420.000.59%1,000
Apr 15, 20263,405.003,410.003,395.003,400.003,400.00-1,600
Apr 14, 20263,400.003,410.003,395.003,400.003,400.00-1,800
Apr 13, 20263,390.003,400.003,390.003,400.003,400.000.29%2,200
Apr 10, 20263,410.003,410.003,390.003,390.003,390.00-0.59%2,200
Apr 9, 20263,385.003,410.003,380.003,410.003,410.001.04%3,500
Apr 8, 20263,370.003,380.003,370.003,375.003,375.000.15%1,400
Apr 7, 20263,370.003,380.003,370.003,370.003,370.00-0.15%1,300
Apr 6, 20263,385.003,385.003,360.003,375.003,375.00-2,700
Apr 3, 20263,380.003,380.003,360.003,375.003,375.00-0.15%1,100
Apr 2, 20263,345.003,380.003,345.003,380.003,380.000.90%1,400
Apr 1, 20263,350.003,350.003,335.003,350.003,350.000.30%3,500
Mar 31, 20263,350.003,360.003,335.003,340.003,340.00-0.89%3,400
Mar 30, 20263,405.003,405.003,275.003,370.003,370.00-3.30%15,300
Mar 27, 20263,465.003,485.003,460.003,485.003,485.000.43%8,200
Mar 26, 20263,460.003,470.003,450.003,470.003,470.000.29%3,000
Mar 25, 20263,450.003,460.003,440.003,460.003,460.000.44%2,600
Mar 24, 20263,450.003,450.003,435.003,445.003,445.00-5,100
Mar 23, 20263,450.003,460.003,440.003,445.003,445.00-0.14%6,500
Mar 19, 20263,440.003,450.003,440.003,450.003,450.000.29%2,100
Mar 18, 20263,445.003,445.003,435.003,440.003,440.00-0.15%1,700
Mar 17, 20263,440.003,445.003,435.003,445.003,445.000.15%2,100
Mar 16, 20263,435.003,445.003,435.003,440.003,440.000.15%2,400
Mar 13, 20263,430.003,435.003,430.003,435.003,435.00-0.15%600
Mar 12, 20263,435.003,445.003,435.003,440.003,440.000.15%1,300
Mar 11, 20263,435.003,445.003,420.003,435.003,435.000.15%1,500
Mar 10, 20263,415.003,430.003,415.003,430.003,430.000.59%1,500
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