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
541
Jan 29, 7:50 pm 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 Aug 22, 2025
1,400 JPY
Yearly Low Dec 22, 2025
328 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 560 595 543 546 -21 -3.70% 1,145,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 748 753 699 715 -30 -4.03% 402,300
Nov 28, 2025 724 752 691 745 +25 +3.47% 569,000
Nov 21, 2025 780 786 702 720 -70 -8.86% 957,500
Nov 14, 2025 1,010 1,038 731 790 -215 -21.39% 2,782,900
Nov 7, 2025 913 1,033 905 1,005 +85 +9.24% 1,176,200
Oct 31, 2025 920 937 872 920 -1 -0.11% 620,400
Oct 24, 2025 927 948 898 921 +9 +0.99% 778,200
Oct 17, 2025 837 1,019 815 912 +65 +7.67% 2,585,300
Oct 10, 2025 980 985 846 847 -90 -9.61% 1,316,700
Oct 3, 2025 1,030 1,038 911 937 -76 -7.50% 1,159,300
Sep 26, 2025 1,155 1,189 1,000 1,013 -164 -13.93% 1,517,900
Sep 19, 2025 1,278 1,327 1,134 1,177 -71 -5.69% 1,732,000
Sep 12, 2025 1,028 1,315 1,028 1,248 +224 +21.88% 4,190,300