ABEJA,Inc.(5574) Historical

52 Week High Jul 17, 2025

4,630 JPY

52 Week Low Jan 5, 2026

2,361 JPY

Yearly High Mar 3, 2026

3,335 JPY

Yearly Low Jan 5, 2026

2,361 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,491	2,491	2,461	2,465	-33	-1.32%	9,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,446	2,544	2,435	2,498	+65	+2.67%	132,500
Apr 27, 2026	2,506	2,506	2,422	2,433	-97	-3.83%	169,900
Apr 24, 2026	2,580	2,580	2,506	2,530	-76	-2.92%	111,000
Apr 23, 2026	2,670	2,670	2,558	2,606	-66	-2.47%	159,000
Apr 22, 2026	2,773	2,773	2,671	2,672	-106	-3.82%	178,100
Apr 21, 2026	2,797	2,844	2,773	2,778	-4	-0.14%	112,100
Apr 20, 2026	2,873	2,873	2,778	2,782	-50	-1.77%	112,500
Apr 17, 2026	2,815	2,838	2,768	2,832	+9	+0.32%	131,600
Apr 16, 2026	2,859	2,885	2,816	2,823	+35	+1.26%	231,800
Apr 15, 2026	2,881	2,939	2,760	2,788	-412	-12.88%	801,000
Apr 14, 2026	3,150	3,245	3,040	3,200	+120	+3.90%	250,800
Apr 13, 2026	2,995	3,095	2,975	3,080	+80	+2.67%	86,900
Apr 10, 2026	3,050	3,050	2,980	3,000	-70	-2.28%	63,000
Apr 9, 2026	3,130	3,130	3,020	3,070	-85	-2.69%	70,100
Apr 8, 2026	3,035	3,170	3,020	3,155	+215	+7.31%	154,000
Apr 7, 2026	2,940	3,045	2,901	2,940	+13	+0.44%	88,600
Apr 6, 2026	2,967	2,979	2,921	2,927	+10	+0.34%	60,400
Apr 3, 2026	2,899	3,020	2,887	2,917	+72	+2.53%	208,200
Apr 2, 2026	2,935	2,984	2,834	2,845	-78	-2.67%	78,400
Apr 1, 2026	2,829	2,925	2,811	2,923	+188	+6.87%	67,600