kabutan

ABIST Co.,Ltd.(6087) Historical

6087
TSE Standard
ABIST Co.,Ltd.
3,305
JPY
+15
(+0.46%)
Dec 12, 3:30 pm JST
21.21
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Aug 27, 2025
3,440 JPY
52 Week Low Apr 7, 2025
2,932 JPY
Yearly High Aug 27, 2025
3,440 JPY
Yearly Low Apr 7, 2025
2,932 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,300 3,325 3,290 3,305 +15 +0.46% 3,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 3,275 3,300 3,270 3,290 +10 +0.30% 1,600
Dec 10, 2025 3,290 3,325 3,275 3,280 -15 -0.46% 4,000
Dec 9, 2025 3,330 3,330 3,290 3,295 -35 -1.05% 4,000
Dec 8, 2025 3,335 3,340 3,330 3,330 -10 -0.30% 3,700
Dec 5, 2025 3,335 3,360 3,330 3,340 +5 +0.15% 2,700
Dec 4, 2025 3,320 3,350 3,315 3,335 +15 +0.45% 4,800
Dec 3, 2025 3,300 3,330 3,275 3,320 +45 +1.37% 7,100
Dec 2, 2025 3,250 3,275 3,210 3,275 +40 +1.24% 5,000
Dec 1, 2025 3,205 3,235 3,205 3,235 +20 +0.62% 3,600
Nov 28, 2025 3,210 3,220 3,200 3,215 +10 +0.31% 1,900
Nov 27, 2025 3,200 3,205 3,175 3,205 +10 +0.31% 2,400
Nov 26, 2025 3,180 3,200 3,175 3,195 +15 +0.47% 4,000
Nov 25, 2025 3,200 3,200 3,175 3,180 -15 -0.47% 1,800
Nov 21, 2025 3,150 3,195 3,150 3,195 +40 +1.27% 7,600
Nov 20, 2025 3,180 3,180 3,150 3,155 +10 +0.32% 1,100
Nov 19, 2025 3,155 3,180 3,145 3,145 -15 -0.47% 2,700
Nov 18, 2025 3,190 3,190 3,160 3,160 -10 -0.32% 4,000
Nov 17, 2025 3,175 3,180 3,160 3,170 -5 -0.16% 2,400
Nov 14, 2025 3,185 3,185 3,165 3,175 -5 -0.16% 2,500
Nov 13, 2025 3,185 3,185 3,150 3,180 -5 -0.16% 900