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 Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 506 | 557 | 485 | 520 | +7 | +1.36% | 712,800 |
Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 530 | 536 | 496 | 513 | -17 | -3.21% | 438,400 |
| May 29, 2026 | 531 | 611 | 504 | 530 | +7 | +1.34% | 1,602,800 |
| May 22, 2026 | 518 | 531 | 487 | 523 | +5 | +0.97% | 486,900 |
| May 15, 2026 | 532 | 584 | 501 | 518 | -14 | -2.63% | 707,800 |
| May 8, 2026 | 529 | 546 | 512 | 532 | +7 | +1.33% | 354,500 |
| May 1, 2026 | 541 | 541 | 498 | 525 | -6 | -1.13% | 581,000 |
| 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 |