kabutan

ABEJA,Inc.(5574) Historical

5574
TSE Growth
ABEJA,Inc.
2,614
JPY
-104
(-3.83%)
Dec 5, 1:28 pm JST
16.86
USD
Dec 4, 11:33 pm EST
Result
PTS
outside of trading hours
2,614.6
Dec 5, 1:26 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 17, 2025
4,630 JPY
52 Week Low Dec 25, 2024
1,527 JPY
Yearly High Jul 17, 2025
4,630 JPY
Yearly Low Jan 6, 2025
1,591 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,670 2,710 2,596 2,614 -104 -3.83% 109,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,624 2,760 2,624 2,718 +95 +3.62% 250,300
Dec 3, 2025 2,605 2,769 2,565 2,623 -1 -0.04% 635,100
Dec 2, 2025 2,650 2,673 2,605 2,624 -26 -0.98% 45,800
Dec 1, 2025 2,749 2,749 2,650 2,650 -59 -2.18% 47,100
Nov 28, 2025 2,830 2,832 2,689 2,709 -107 -3.80% 91,800
Nov 27, 2025 2,862 2,867 2,765 2,816 -29 -1.02% 110,200
Nov 26, 2025 2,729 2,845 2,700 2,845 +165 +6.16% 154,200
Nov 25, 2025 2,600 2,695 2,576 2,680 +95 +3.68% 110,700
Nov 21, 2025 2,529 2,599 2,529 2,585 +6 +0.23% 54,400
Nov 20, 2025 2,565 2,615 2,539 2,579 +64 +2.54% 60,800
Nov 19, 2025 2,544 2,580 2,497 2,515 -39 -1.53% 73,000
Nov 18, 2025 2,640 2,660 2,540 2,554 -104 -3.91% 136,300
Nov 17, 2025 2,750 2,769 2,645 2,658 -80 -2.92% 92,200
Nov 14, 2025 2,772 2,800 2,725 2,738 -61 -2.18% 39,700
Nov 13, 2025 2,783 2,799 2,755 2,799 +14 +0.50% 52,200
Nov 12, 2025 2,696 2,785 2,696 2,785 +67 +2.47% 79,200
Nov 11, 2025 2,694 2,735 2,672 2,718 +11 +0.41% 62,900
Nov 10, 2025 2,737 2,776 2,707 2,707 -30 -1.10% 62,100
Nov 7, 2025 2,727 2,779 2,710 2,737 +2 +0.07% 72,000
Nov 6, 2025 2,800 2,823 2,724 2,735 -60 -2.15% 79,700