ABEJA,Inc.(5574) Historical

52 Week High Jul 17, 2025

4,630 JPY

52 Week Low Apr 7, 2025

1,635 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
Jan 29, 2026	2,688	2,813	2,642	2,791	+81	+2.99%	119,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	2,791	2,791	2,688	2,710	-119	-4.21%	125,100
Jan 27, 2026	2,785	2,897	2,770	2,829	+76	+2.76%	109,700
Jan 26, 2026	2,857	2,913	2,740	2,753	-125	-4.34%	124,600
Jan 23, 2026	2,900	2,986	2,800	2,878	+13	+0.45%	265,700
Jan 22, 2026	3,000	3,015	2,860	2,865	-135	-4.50%	201,900
Jan 21, 2026	3,010	3,055	2,940	3,000	-110	-3.54%	180,500
Jan 20, 2026	3,095	3,155	3,070	3,110	+25	+0.81%	126,700
Jan 19, 2026	2,987	3,120	2,978	3,085	+40	+1.31%	141,100
Jan 16, 2026	3,150	3,185	2,973	3,045	-120	-3.79%	322,800
Jan 15, 2026	3,250	3,255	3,085	3,165	+412	+14.97%	732,000
Jan 14, 2026	2,803	2,847	2,742	2,753	-47	-1.68%	168,600
Jan 13, 2026	2,745	2,828	2,718	2,800	+102	+3.78%	213,600
Jan 9, 2026	2,640	2,700	2,630	2,698	+61	+2.31%	98,400
Jan 8, 2026	2,620	2,667	2,611	2,637	+24	+0.92%	132,100
Jan 7, 2026	2,504	2,634	2,492	2,613	+108	+4.31%	152,900
Jan 6, 2026	2,440	2,520	2,435	2,505	+82	+3.38%	92,000
Jan 5, 2026	2,386	2,432	2,361	2,423	+37	+1.55%	74,300
Dec 30, 2025	2,405	2,439	2,378	2,386	-34	-1.40%	86,200
Dec 29, 2025	2,432	2,467	2,391	2,420	-10	-0.41%	96,100
Dec 26, 2025	2,445	2,456	2,417	2,430	-21	-0.86%	133,800