kabutan

Abalance Corporation(3856) Historical

3856
TSE Standard
Abalance Corporation
715
JPY
+1
(+0.14%)
Dec 5, 3:30 pm JST
4.62
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
709.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 22, 2025
1,400 JPY
52 Week Low Apr 7, 2025
430 JPY
Yearly High Aug 22, 2025
1,400 JPY
Yearly Low Apr 7, 2025
430 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 748 753 699 715 -30 -4.03% 402,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,090 1,164 1,010 1,024 -64 -5.88% 1,359,900
Aug 29, 2025 1,266 1,285 1,020 1,088 -178 -14.06% 2,971,700
Aug 22, 2025 1,001 1,400 969 1,266 +325 +34.54% 7,648,500
Aug 15, 2025 877 941 752 941 +79 +9.16% 2,216,300
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