Advertisement
Advertisement
U.S. markets open in 8 hours 35 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Abalance Corporation (3856.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,901.00-53.00 (-1.79%)
As of 02:34PM JST. Market open.
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20222,931.003,010.002,860.002,901.002,901.00352,800
Dec 01, 2022------
Nov 30, 20223,105.003,160.002,979.002,981.002,981.00475,800
Nov 29, 20223,040.003,150.002,975.003,130.003,130.00550,900
Nov 28, 20223,070.003,130.002,927.002,957.002,957.00614,700
Nov 25, 20223,170.003,260.003,050.003,125.003,125.00781,000
Nov 24, 20223,020.003,110.002,977.003,105.003,105.00398,300
Nov 22, 20223,000.003,045.002,919.003,000.003,000.00480,100
Nov 21, 20223,135.003,180.002,971.002,995.002,995.00741,200
Nov 18, 20222,919.003,145.002,895.003,045.003,045.001,021,200
Nov 17, 20222,950.003,105.002,862.002,946.002,946.001,467,200
Nov 16, 20222,808.003,050.002,759.003,020.003,020.003,781,100
Nov 15, 20222,750.002,845.002,533.002,845.002,845.004,038,200
Nov 14, 20222,215.002,364.002,215.002,345.002,345.001,084,400
Nov 11, 20222,187.002,199.002,147.002,178.002,178.00266,900
Nov 10, 20222,109.002,172.002,100.002,137.002,137.00296,300
Nov 09, 20222,078.002,136.002,066.002,110.002,110.00302,600
Nov 08, 20222,079.002,100.002,039.002,063.002,063.00308,900
Nov 07, 20222,158.002,200.002,096.002,101.002,101.00311,500
Nov 04, 20222,060.002,157.002,031.002,146.002,146.00333,700
Nov 02, 20222,066.002,086.002,010.002,011.002,011.00128,300
Nov 01, 20222,120.002,166.002,052.002,060.002,060.00197,800
Oct 31, 20222,183.002,191.002,090.002,120.002,120.00281,300
Oct 28, 20222,120.002,175.002,067.002,169.002,169.00395,500
Oct 27, 20222,040.002,170.002,034.002,150.002,150.00654,000
Oct 26, 20221,949.002,034.001,944.002,009.002,009.00228,500
Oct 25, 20221,958.001,978.001,934.001,945.001,945.0085,300
Oct 24, 20221,955.001,974.001,925.001,942.001,942.00109,600
Oct 21, 20221,930.001,964.001,906.001,935.001,935.00141,300
Oct 20, 20221,962.001,979.001,931.001,948.001,948.00170,300
Oct 19, 20222,007.002,030.001,970.001,972.001,972.00191,300
Oct 18, 20222,003.002,049.001,988.002,013.002,013.00199,300
Oct 17, 20221,980.002,007.001,961.001,979.001,979.00136,700
Oct 14, 20222,046.002,060.001,979.002,014.002,014.00248,600
Oct 13, 20221,928.002,028.001,928.002,009.002,009.00293,800
Oct 12, 20222,028.002,028.001,922.001,922.001,922.00401,500
Oct 11, 20222,064.002,126.002,033.002,045.002,045.00207,800
Oct 07, 20222,103.002,178.002,091.002,094.002,094.00486,600
Oct 06, 20222,032.002,133.002,020.002,104.002,104.00682,700
Oct 05, 20222,065.002,090.001,948.002,016.002,016.00484,800
Oct 04, 20221,989.002,074.001,957.002,072.002,072.00469,400
Oct 03, 20221,869.001,975.001,741.001,964.001,964.00825,500
Sep 30, 20221,964.002,049.001,880.001,885.001,885.00774,700
Sep 29, 20222,258.002,297.001,951.001,974.001,974.002,237,900
Sep 28, 20221,982.002,360.001,880.002,131.002,131.002,359,200
Sep 27, 20222,057.002,099.001,976.001,986.001,986.00287,800
Sep 26, 20222,000.002,132.001,977.002,045.002,045.00580,500
Sep 22, 20221,871.002,015.001,870.002,009.002,009.00411,300
Sep 21, 20221,889.001,900.001,811.001,871.001,871.00285,500
Sep 20, 20221,925.001,970.001,826.001,898.001,898.00400,200
Sep 16, 20221,967.001,996.001,808.001,925.001,925.00586,100
Sep 15, 20222,050.002,055.001,970.002,017.002,017.00313,100
Sep 14, 20222,002.002,115.002,000.002,050.002,050.00361,600
Sep 13, 20222,133.002,177.002,065.002,071.002,071.00286,000
Sep 12, 20222,234.002,248.002,121.002,143.002,143.00459,200
Sep 09, 20222,103.002,193.002,085.002,189.002,189.00737,100
Sep 08, 20222,038.002,169.002,015.002,122.002,122.00757,300
Sep 07, 20222,056.002,148.001,910.002,003.002,003.00747,500
Sep 06, 20221,901.002,080.001,878.002,056.002,056.00613,700
Sep 05, 20221,840.001,937.001,836.001,914.001,914.00381,900
Sep 02, 20221,954.001,960.001,800.001,809.001,809.00518,600
Sep 01, 20221,997.002,001.001,860.001,915.001,915.00650,100
Aug 31, 20222,018.002,049.001,952.002,014.002,014.00347,600
Aug 30, 20222,104.002,163.001,951.002,028.002,028.00386,200
Aug 30, 20223:1 Stock Split
Aug 29, 20222,000.002,080.001,993.332,060.002,060.00983,700
Aug 26, 20222,133.332,143.332,056.672,066.672,066.67298,500
Aug 25, 20222,120.002,160.002,090.002,116.672,116.67279,600
Aug 24, 20222,176.672,226.672,080.002,103.332,103.33693,000
Aug 23, 20222,030.002,213.332,030.002,176.672,176.67789,900
Aug 22, 20222,100.002,156.672,036.672,036.672,036.67718,500
Aug 19, 20222,333.332,350.002,123.332,153.332,153.331,258,200
Aug 18, 20222,200.002,340.002,186.672,276.672,276.671,347,300
Aug 17, 20222,000.002,273.331,936.672,200.002,200.002,547,300
Aug 16, 20222,096.672,096.672,026.672,053.332,053.332,402,100
Aug 15, 20221,693.331,800.001,676.671,763.331,763.33687,600
Aug 12, 20221,638.331,666.671,628.331,666.671,666.67152,700
Aug 10, 20221,646.671,670.001,628.331,635.001,635.00180,600
Aug 09, 20221,686.671,706.671,658.331,663.331,663.33125,100
Aug 08, 20221,651.671,700.001,641.671,686.671,686.67169,200
Aug 05, 20221,700.001,743.331,673.331,673.331,673.33153,600
Aug 04, 20221,743.331,753.331,680.001,710.001,710.00239,700
Aug 03, 20221,696.671,780.001,676.671,746.671,746.67430,200
Aug 02, 20221,713.331,713.331,633.331,680.001,680.00283,200
Aug 01, 20221,716.671,746.671,676.671,703.331,703.33321,300
Jul 29, 20221,613.331,706.671,595.001,700.001,700.00766,200
Jul 28, 20221,495.001,598.331,473.331,570.001,570.00535,800
Jul 27, 20221,441.671,488.331,441.671,470.001,470.00189,900
Jul 26, 20221,556.671,580.001,440.001,465.001,465.001,171,500
Jul 25, 20221,353.331,425.001,345.001,378.331,378.33175,200
Jul 22, 20221,390.001,405.001,328.331,373.331,373.33222,000
Jul 21, 20221,403.331,435.001,383.331,393.331,393.33103,500
Jul 20, 20221,440.001,451.671,376.671,396.671,396.67234,900
Jul 19, 20221,468.331,481.671,395.001,425.001,425.00394,500
Jul 15, 20221,496.671,528.331,476.671,501.671,501.67165,600
Jul 14, 20221,480.001,546.671,460.001,538.331,538.33183,000
Jul 13, 20221,520.001,555.001,473.331,483.331,483.33278,700
Jul 12, 20221,608.331,608.331,546.671,560.001,560.00203,400
Jul 11, 20221,626.671,660.001,588.331,621.671,621.67183,600
Jul 08, 20221,546.671,640.001,506.671,603.331,603.33399,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement