kabutan

Abalance Corporation(3856) Historical

3856
TSE Standard
Abalance Corporation
517
JPY
+5
(+0.98%)
Apr 30, 10:28 am JST
3.22
USD
Apr 29, 9:28 pm EDT
Result
PTS
outside of trading hours
518.4
Apr 30, 9:56 am JST
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 Jan 16, 2026
759 JPY
Yearly Low Jan 8, 2026
367 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 515 520 507 517 +5 +0.98% 37,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 503 517 499 512 -15 -2.85% 223,300
Apr 27, 2026 541 541 522 527 -4 -0.75% 63,200
Apr 24, 2026 541 554 530 531 -12 -2.21% 155,100
Apr 23, 2026 545 556 537 543 -2 -0.37% 118,500
Apr 22, 2026 559 577 539 545 -6 -1.09% 317,500
Apr 21, 2026 525 569 511 551 +16 +2.99% 519,000
Apr 20, 2026 555 575 535 535 -100 -15.75% 902,000
Apr 17, 2026 595 644 585 635 +35 +5.83% 411,100
Apr 16, 2026 589 615 586 600 +31 +5.45% 222,600
Apr 15, 2026 574 594 554 569 -4 -0.70% 291,200
Apr 14, 2026 528 577 528 573 +46 +8.73% 350,200
Apr 13, 2026 525 547 520 527 +15 +2.93% 323,700
Apr 10, 2026 525 536 510 512 -7 -1.35% 237,000
Apr 9, 2026 550 553 510 519 -36 -6.49% 436,800
Apr 8, 2026 500 568 492 555 -18 -3.14% 1,765,300
Apr 7, 2026 573 573 573 573 -100 -14.86% 41,800
Apr 6, 2026 695 699 663 673 -12 -1.75% 206,000
Apr 3, 2026 650 693 649 685 +47 +7.37% 542,800
Apr 2, 2026 644 661 627 638 -8 -1.24% 112,900
Apr 1, 2026 633 648 621 646 +19 +3.03% 131,100