ABEJA,Inc.(5574) Historical

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	2,556	2,590	-119	-4.39%	1,134,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	2,600	2,867	2,576	2,709	+124	+4.80%	466,900
Nov 21, 2025	2,750	2,769	2,497	2,585	-153	-5.59%	416,700
Nov 14, 2025	2,737	2,800	2,672	2,738	+1	+0.04%	296,100
Nov 7, 2025	2,930	2,989	2,704	2,737	-163	-5.62%	418,900
Oct 31, 2025	2,800	2,988	2,701	2,900	+119	+4.28%	699,800
Oct 24, 2025	2,851	2,937	2,781	2,781	-33	-1.17%	721,000
Oct 17, 2025	3,155	3,285	2,806	2,814	-401	-12.47%	1,342,400
Oct 10, 2025	3,110	3,220	2,971	3,215	+195	+6.46%	782,400
Oct 3, 2025	3,200	3,225	2,940	3,020	-175	-5.48%	528,100
Sep 26, 2025	3,335	3,355	3,150	3,195	-105	-3.18%	445,200
Sep 19, 2025	3,315	3,600	3,215	3,300	-5	-0.15%	1,013,900
Sep 12, 2025	3,195	3,380	3,195	3,305	+135	+4.26%	477,900
Sep 5, 2025	3,310	3,345	3,115	3,170	-205	-6.07%	523,400
Aug 29, 2025	3,315	3,395	3,250	3,375	+115	+3.53%	564,500
Aug 22, 2025	3,650	3,775	3,260	3,260	-345	-9.57%	1,124,300
Aug 15, 2025	3,795	3,815	3,530	3,605	-150	-3.99%	920,500
Aug 8, 2025	3,410	3,770	3,400	3,755	+205	+5.77%	1,301,600
Aug 1, 2025	3,595	3,630	3,370	3,550	-40	-1.11%	1,256,300
Jul 25, 2025	4,070	4,090	3,545	3,590	-280	-7.24%	2,512,600
Jul 18, 2025	3,660	4,630	3,490	3,870	+175	+4.74%	6,781,000