kabutan

Abalance Corporation(3856) Historical

3856
TSE Standard
Abalance Corporation
546
JPY
-21
(-3.70%)
Jan 29, 3:30 pm JST
3.56
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 22, 2025
1,400 JPY
52 Week Low Dec 22, 2025
328 JPY
Yearly High Aug 22, 2025
1,400 JPY
Yearly Low Dec 22, 2025
328 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 561 562 544 546 -21 -3.70% 242,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 582 582 563 567 -28 -4.71% 225,900
Jan 27, 2026 560 595 550 595 +29 +5.12% 246,200
Jan 26, 2026 560 566 543 566 -1 -0.18% 188,000
Jan 23, 2026 546 574 543 567 +19 +3.47% 214,100
Jan 22, 2026 567 574 548 548 -14 -2.49% 349,000
Jan 21, 2026 568 584 555 562 -36 -6.02% 491,700
Jan 20, 2026 605 642 571 598 +7 +1.18% 1,032,400
Jan 19, 2026 583 600 554 591 -12 -1.99% 885,400
Jan 16, 2026 736 759 593 603 -33 -5.19% 3,844,700
Jan 15, 2026 636 636 636 636 +100 +18.66% 53,800
Jan 14, 2026 536 536 536 536 +80 +17.54% 133,100
Jan 13, 2026 398 471 398 456 +65 +16.62% 1,864,700
Jan 9, 2026 380 392 378 391 +13 +3.44% 218,600
Jan 8, 2026 370 382 367 378 +6 +1.61% 340,600
Jan 7, 2026 380 385 371 372 -16 -4.12% 340,100
Jan 6, 2026 389 399 383 388 -2 -0.51% 204,700
Jan 5, 2026 394 395 380 390 +5 +1.30% 265,100
Dec 30, 2025 386 390 370 385 0 0.00% 344,800
Dec 29, 2025 389 397 382 385 +4 +1.05% 451,500
Dec 26, 2025 387 390 377 381 -2 -0.52% 443,500