kabutan

Abalance Corporation(3856) Historical

3856
TSE Standard
Abalance Corporation
507
JPY
-5
(-0.98%)
Apr 30, 11:29 am JST
3.16
USD
Apr 29, 10:29 pm EDT
Result
PTS
outside of trading hours
507.1
Apr 30, 11:26 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 541 541 499 507 -24 -4.52% 360,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 555 577 511 531 -104 -16.38% 2,012,100
Apr 17, 2026 525 644 520 635 +123 +24.02% 1,598,800
Apr 10, 2026 695 699 492 512 -173 -25.26% 2,686,900
Apr 3, 2026 632 693 615 685 +39 +6.04% 980,200
Mar 27, 2026 594 650 578 646 +25 +4.03% 809,500
Mar 19, 2026 630 657 613 621 -19 -2.97% 739,600
Mar 13, 2026 572 661 559 640 +30 +4.92% 1,263,800
Mar 6, 2026 569 618 513 610 -9 -1.45% 2,359,100
Feb 27, 2026 487 619 467 619 +130 +26.58% 2,159,200
Feb 20, 2026 597 616 485 489 -98 -16.70% 2,279,800
Feb 13, 2026 560 616 544 587 +24 +4.26% 1,039,800
Feb 6, 2026 526 566 498 563 -3 -0.53% 1,701,400
Jan 30, 2026 560 595 536 566 -1 -0.18% 1,104,000
Jan 23, 2026 583 642 543 567 -36 -5.97% 2,972,600
Jan 16, 2026 398 759 398 603 +212 +54.22% 5,896,300
Jan 9, 2026 394 399 367 391 +6 +1.56% 1,369,100
Dec 30, 2025 389 397 370 385 +4 +1.05% 796,300
Dec 26, 2025 349 420 328 381 -72 -15.89% 10,973,900
Dec 19, 2025 686 700 453 453 -240 -34.63% 717,300
Dec 12, 2025 710 717 687 693 -22 -3.08% 521,600