kabutan

ABIST Co.,Ltd.(6087) Historical

6087
TSE Standard
ABIST Co.,Ltd.
3,415
JPY
+5
(+0.15%)
Apr 30, 11:11 am JST
21.31
USD
Apr 29, 10:11 pm EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Mar 27, 2026
3,485 JPY
52 Week Low Oct 3, 2025
3,075 JPY
Yearly High Mar 27, 2026
3,485 JPY
Yearly Low Mar 30, 2026
3,275 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,410 3,415 3,405 3,415 +5 +0.15% 400

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,405 3,410 3,405 3,410 +5 +0.15% 900
Apr 27, 2026 3,395 3,405 3,395 3,405 +15 +0.44% 1,000
Apr 24, 2026 3,405 3,415 3,390 3,390 -15 -0.44% 1,100
Apr 23, 2026 3,410 3,410 3,400 3,405 -5 -0.15% 1,300
Apr 22, 2026 3,415 3,420 3,410 3,410 -5 -0.15% 1,000
Apr 21, 2026 3,415 3,420 3,410 3,415 -5 -0.15% 1,700
Apr 20, 2026 3,410 3,425 3,410 3,420 +10 +0.29% 1,400
Apr 17, 2026 3,420 3,420 3,405 3,410 -10 -0.29% 1,600
Apr 16, 2026 3,400 3,420 3,400 3,420 +20 +0.59% 1,000
Apr 15, 2026 3,405 3,410 3,395 3,400 0 0.00% 1,600
Apr 14, 2026 3,400 3,410 3,395 3,400 0 0.00% 1,800
Apr 13, 2026 3,390 3,400 3,390 3,400 +10 +0.29% 2,200
Apr 10, 2026 3,410 3,410 3,390 3,390 -20 -0.59% 2,200
Apr 9, 2026 3,385 3,410 3,380 3,410 +35 +1.04% 3,500
Apr 8, 2026 3,370 3,380 3,370 3,375 +5 +0.15% 1,400
Apr 7, 2026 3,370 3,380 3,370 3,370 -5 -0.15% 1,300
Apr 6, 2026 3,385 3,385 3,360 3,375 0 0.00% 2,700
Apr 3, 2026 3,380 3,380 3,360 3,375 -5 -0.15% 1,100
Apr 2, 2026 3,345 3,380 3,345 3,380 +30 +0.90% 1,400
Apr 1, 2026 3,350 3,350 3,335 3,350 +10 +0.30% 3,500