kabutan

ABEJA,Inc.(5574) Historical

5574
TSE Growth
ABEJA,Inc.
2,558
JPY
-160
(-5.89%)
Dec 5, 3:30 pm JST
16.54
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,749 2,769 2,549 2,558 -151 -5.57% 1,179,300

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 2,709 +4.80% 2,745 466,900 4,300 951,600 221.30
Nov 21, 2025 2,585 -5.59% 2,593 416,700 4,700 942,100 200.45
Nov 14, 2025 2,738 +0.04% 2,742 296,100 4,200 996,300 237.21
Nov 7, 2025 2,737 -5.62% 2,810 418,900 4,100 1,011,200 246.63
Oct 31, 2025 2,900 +4.28% 2,855 699,800 4,200 1,019,200 242.67
Oct 24, 2025 2,781 -1.17% 2,843 721,000 4,100 1,068,000 260.49
Oct 17, 2025 2,814 -12.47% 3,032 1,342,400 4,100 1,098,900 268.02
Oct 10, 2025 3,215 +6.46% 3,064 782,400 4,600 1,092,400 237.48
Oct 3, 2025 3,020 -5.48% 3,038 528,100 4,100 1,076,200 262.49
Sep 26, 2025 3,195 -3.18% 3,235 445,200 4,100 1,087,100 265.15
Sep 19, 2025 3,300 -0.15% 3,409 1,013,900 4,200 1,073,300 255.55
Sep 12, 2025 3,305 +4.26% 3,298 477,900 4,100 1,016,000 247.80
Sep 5, 2025 3,170 -6.07% 3,208 523,400 4,100 1,021,000 249.02
Aug 29, 2025 3,375 +3.53% 3,323 564,500 4,100 1,065,300 259.83
Aug 22, 2025 3,260 -9.57% 3,499 1,124,300 8,000 1,067,000 133.38
Aug 15, 2025 3,605 -3.99% 3,668 920,500 8,000 1,056,100 132.01
Aug 8, 2025 3,755 +5.77% 3,635 1,301,600 7,800 1,023,100 131.17
Aug 1, 2025 3,550 -1.11% 3,517 1,256,300 7,800 1,076,200 137.97
Jul 25, 2025 3,590 -7.24% 3,748 2,512,600 7,800 1,015,900 130.24
Jul 18, 2025 3,870 +4.74% 4,152 6,781,000 7,800 724,000 92.82