Abalance Corporation (3856.T) JPX

506.00

+9(+1.81%)

Updated at June 03 01:29PM

Currency In JPY

3856.T Historical Return

If you invested ¥1000 in Abalance Corporation (3856.T) 10 years ago, it would be worth ¥5,581.29 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥323.39, while ¥1000 invested 1 year ago would be worth ¥771.28. This corresponds to total returns of 458.13%, -67.66%, -22.87%, respectively, with annualized returns of 18.75%, -20.2%, -22.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3856.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	512	497	497	512	496	115,300
June 01, 2026	530	516	516	536	514	121,800
May 29, 2026	535	530	530	547	527	78,200
May 28, 2026	524	538	538	539	522	80,700
May 27, 2026	548	524	524	558	520	195,700
May 26, 2026	572	558	558	611	548	1.15M
May 25, 2026	531	512	512	536	504	99,900
May 22, 2026	518	523	523	529	511	135,500
May 21, 2026	507	505	505	518	504	49,900
May 20, 2026	508	499	499	520	487	140,500
May 19, 2026	515	505	505	531	502	78,200
May 18, 2026	518	506	506	523	500	82,800
May 15, 2026	519	518	518	532	501	105,700
May 14, 2026	516	512	512	525	506	71,700
May 13, 2026	527	516	516	536	514	88,000
May 12, 2026	561	534	534	584	532	238,400
May 11, 2026	532	552	552	565	530	204,000
May 08, 2026	522	532	532	536	512	110,700
May 07, 2026	529	522	522	546	519	243,800
May 01, 2026	504	525	525	532	502	171,700
April 30, 2026	515	501	501	520	498	122,800
April 28, 2026	503	512	512	517	499	223,300
April 27, 2026	541	527	527	541	522	63,200
April 24, 2026	541	531	531	554	530	155,100
April 23, 2026	545	543	543	556	537	118,500
April 22, 2026	559	545	545	577	539	317,500
April 21, 2026	525	551	551	569	511	519,000
April 20, 2026	555	535	535	575	535	902,000
April 17, 2026	595	635	635	644	585	411,100
April 16, 2026	589	600	600	615	586	222,600
April 15, 2026	574	569	569	594	554	291,200
April 14, 2026	528	573	573	577	528	350,200
April 13, 2026	525	527	527	547	520	323,700
April 10, 2026	525	512	512	536	510	237,000
April 09, 2026	550	519	519	553	510	436,800
April 08, 2026	500	555	555	568	492	1.77M
April 07, 2026	573	573	573	573	573	41,800
April 06, 2026	695	673	673	699	663	206,000
April 03, 2026	650	685	685	693	649	542,800
April 02, 2026	644	638	638	661	627	112,900
April 01, 2026	633	646	646	648	621	131,100
March 31, 2026	631	627	627	643	615	84,200
March 30, 2026	632	639	639	644	619	109,200
March 27, 2026	617	646	646	648	614	278,500
March 26, 2026	640	624	624	644	616	80,300
March 25, 2026	617	635	635	650	615	185,200
March 24, 2026	620	607	607	629	600	92,600
March 23, 2026	594	603	603	608	578	172,900
March 19, 2026	631	621	621	657	617	127,100
March 18, 2026	634	641	641	648	613	204,300
March 17, 2026	637	615	615	656	615	214,900
March 16, 2026	630	627	627	647	613	193,300
March 13, 2026	645	640	640	658	631	157,100
March 12, 2026	632	652	652	661	630	324,700
March 11, 2026	620	631	631	649	617	231,300
March 10, 2026	600	620	613	634	597	177,000
March 09, 2026	572	590	590	596	559	290,100
March 06, 2026	580	610	610	618	569	386,500
March 05, 2026	568	570	570	591	557	292,600
March 04, 2026	545	536	542	562	513	335,100