Abalance Corporation(3856) Historical
3856
TSE Standard
Abalance Corporation
Result
ー
520
JPY
-8
(-1.52%)
Jun 12, 3:30 pm JST
3.24
USD
Jun 12, 2:30 am EDT
PER
ー
PBR
0.27
Yield
0.58%
Margin Trading Ratio
ー
PTS
outside of trading hours
ー
ー
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
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 532 | 535 | 520 | 520 | -8 | -1.52% | 41,900 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 537 | 557 | 524 | 528 | -8 | -1.49% | 134,300 |
| Jun 10, 2026 | 542 | 543 | 520 | 536 | -7 | -1.29% | 96,200 |
| Jun 9, 2026 | 500 | 544 | 500 | 543 | +48 | +9.70% | 246,800 |
| Jun 8, 2026 | 506 | 506 | 485 | 495 | -18 | -3.51% | 151,700 |
| Jun 5, 2026 | 504 | 521 | 504 | 513 | +12 | +2.40% | 69,600 |
| Jun 4, 2026 | 507 | 514 | 499 | 501 | -6 | -1.18% | 65,900 |
| Jun 3, 2026 | 505 | 514 | 498 | 507 | +10 | +2.01% | 65,800 |
| Jun 2, 2026 | 512 | 512 | 496 | 497 | -19 | -3.68% | 115,300 |
| Jun 1, 2026 | 530 | 536 | 514 | 516 | -14 | -2.64% | 121,800 |
| May 29, 2026 | 535 | 547 | 527 | 530 | -8 | -1.49% | 78,200 |
| May 28, 2026 | 524 | 539 | 522 | 538 | +14 | +2.67% | 80,700 |
| May 27, 2026 | 548 | 558 | 520 | 524 | -34 | -6.09% | 195,700 |
| May 26, 2026 | 572 | 611 | 548 | 558 | +46 | +8.98% | 1,148,300 |
| May 25, 2026 | 531 | 536 | 504 | 512 | -11 | -2.10% | 99,900 |
| May 22, 2026 | 518 | 529 | 511 | 523 | +18 | +3.56% | 135,500 |
| May 21, 2026 | 507 | 518 | 504 | 505 | +6 | +1.20% | 49,900 |
| May 20, 2026 | 508 | 520 | 487 | 499 | -6 | -1.19% | 140,500 |
| May 19, 2026 | 515 | 531 | 502 | 505 | -1 | -0.20% | 78,200 |
| May 18, 2026 | 518 | 523 | 500 | 506 | -12 | -2.32% | 82,800 |
| May 15, 2026 | 519 | 532 | 501 | 518 | +6 | +1.17% | 105,700 |