kabutan

ABIST Co.,Ltd.(6087) Historical

6087
TSE Standard
ABIST Co.,Ltd.
3,400
JPY
-10
(-0.29%)
Jan 29, 3:30 pm JST
22.22
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jan 27, 2026
3,475 JPY
52 Week Low Apr 7, 2025
2,932 JPY
Yearly High Jan 27, 2026
3,475 JPY
Yearly Low Apr 7, 2025
2,932 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 3,395 3,400 3,370 3,400 -10 -0.29% 2,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 3,410 3,410 3,400 3,410 0 0.00% 500
Jan 27, 2026 3,465 3,475 3,400 3,410 +15 +0.44% 8,200
Jan 26, 2026 3,385 3,395 3,370 3,395 0 0.00% 4,100
Jan 23, 2026 3,395 3,410 3,395 3,395 -5 -0.15% 1,300
Jan 22, 2026 3,410 3,415 3,400 3,400 -10 -0.29% 1,200
Jan 21, 2026 3,405 3,410 3,400 3,410 +5 +0.15% 2,200
Jan 20, 2026 3,400 3,410 3,400 3,405 -5 -0.15% 1,500
Jan 19, 2026 3,415 3,420 3,400 3,410 +5 +0.15% 2,300
Jan 16, 2026 3,415 3,415 3,400 3,405 -10 -0.29% 2,100
Jan 15, 2026 3,395 3,415 3,395 3,415 +20 +0.59% 5,400
Jan 14, 2026 3,390 3,405 3,390 3,395 +5 +0.15% 2,500
Jan 13, 2026 3,380 3,405 3,380 3,390 +10 +0.30% 2,200
Jan 9, 2026 3,390 3,390 3,370 3,380 -5 -0.15% 4,100
Jan 8, 2026 3,390 3,390 3,385 3,385 -5 -0.15% 900
Jan 7, 2026 3,390 3,390 3,380 3,390 +15 +0.44% 3,900
Jan 6, 2026 3,385 3,400 3,375 3,375 -10 -0.30% 2,500
Jan 5, 2026 3,380 3,405 3,360 3,385 +25 +0.74% 7,800
Dec 30, 2025 3,380 3,380 3,345 3,360 0 0.00% 2,300
Dec 29, 2025 3,380 3,380 3,360 3,360 -10 -0.30% 4,400
Dec 26, 2025 3,350 3,370 3,335 3,370 +10 +0.30% 3,000