kabutan

Abalance Corporation(3856) Historical

3856
TSE Standard
Abalance Corporation
862
JPY
+28
(+3.36%)
Aug 8, 3:30 pm JST
5.85
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
851
Aug 8, 6:15 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 20, 2024
1,428 JPY
52 Week Low Apr 7, 2025
430 JPY
Yearly High Jul 16, 2025
928 JPY
Yearly Low Apr 7, 2025
430 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 792 909 790 862 +32 +3.86% 3,317,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 792 909 790 862 +32 +3.86% 2,778,700
Aug 1, 2025 754 847 745 830 +76 +10.08% 1,855,600
Jul 25, 2025 769 806 723 754 -16 -2.08% 2,203,600
Jul 18, 2025 770 928 752 770 0 0.00% 5,251,000
Jul 11, 2025 645 780 636 770 +126 +19.57% 3,109,500
Jul 4, 2025 656 731 626 644 -5 -0.77% 3,300,700
Jun 27, 2025 620 664 599 649 +27 +4.34% 1,032,800
Jun 20, 2025 570 641 570 622 +52 +9.12% 1,190,200
Jun 13, 2025 607 615 570 570 -30 -5.00% 1,148,700
Jun 6, 2025 710 719 587 600 -105 -14.89% 1,407,600
May 30, 2025 604 835 604 705 +102 +16.92% 5,109,100
May 23, 2025 562 705 560 603 +42 +7.49% 2,822,600
May 16, 2025 522 582 521 561 +43 +8.30% 727,600
May 9, 2025 504 522 501 518 +19 +3.81% 254,100
May 2, 2025 514 525 493 499 -9 -1.77% 338,900
Apr 25, 2025 517 528 492 508 -13 -2.50% 449,500
Apr 18, 2025 536 566 507 521 -2 -0.38% 563,200
Apr 11, 2025 438 530 430 523 +20 +3.98% 1,683,900
Apr 4, 2025 609 630 484 503 -109 -17.81% 1,459,000
Mar 28, 2025 631 649 602 612 -17 -2.70% 725,100