Abalance Corp (3856.T) JPX

Currency In JPY

3856.T Historical Return

If you invested ¥1000 in Abalance Corporation (3856.T) 10 years ago, it would be worth ¥5,262.07 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥235.67, while ¥1000 invested 1 year ago would be worth ¥587.95. This corresponds to total returns of 426.21%, -76.43%, -41.2%, respectively, with annualized returns of 18.05%, -25.09%, -41.2%.

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
July 31, 2026	504	510	510	525	504	188,500
July 30, 2026	488	511	511	520	484	135,800
July 29, 2026	491	489	489	495	475	162,000
July 28, 2026	510	491	491	516	491	199,800
July 27, 2026	514	520	520	526	497	214,000
July 24, 2026	515	517	517	543	502	663,500
July 23, 2026	495	498	498	505	495	65,600
July 22, 2026	506	499	499	508	499	40,100
July 21, 2026	482	504	504	510	473	105,900
July 17, 2026	494	474	474	495	468	190,700
July 16, 2026	501	495	495	506	494	130,900
July 15, 2026	504	510	510	513	502	52,800
July 14, 2026	502	503	503	510	498	89,900
July 13, 2026	532	502	502	538	500	110,400
July 10, 2026	513	532	532	567	513	434,700
July 09, 2026	510	512	512	521	510	23,300
July 08, 2026	523	515	515	525	507	32,300
July 07, 2026	521	523	523	530	509	70,200
July 06, 2026	517	521	521	535	517	51,200
July 03, 2026	497	515	515	515	497	55,700
July 02, 2026	496	497	497	506	496	53,500
July 01, 2026	513	494	494	517	493	60,200
June 30, 2026	512	512	512	516	500	45,400
June 29, 2026	495	512	512	517	495	43,500
June 26, 2026	500	489	489	505	488	82,600
June 25, 2026	513	506	506	516	496	60,500
June 24, 2026	515	506	506	527	506	69,900
June 23, 2026	530	520	520	534	519	55,000
June 22, 2026	516	525	525	539	516	60,900
June 19, 2026	525	515	515	525	515	92,000
June 18, 2026	545	531	531	546	522	98,000
June 17, 2026	528	538	538	540	527	40,900
June 16, 2026	527	521	521	531	520	40,800
June 15, 2026	521	525	525	530	518	45,500
June 12, 2026	532	520	520	535	520	41,900
June 11, 2026	537	528	528	557	524	134,300
June 10, 2026	542	536	536	543	520	96,200
June 09, 2026	500	543	543	544	500	246,800
June 08, 2026	506	495	495	506	485	151,700
June 05, 2026	504	513	513	521	504	69,600
June 04, 2026	507	501	501	514	499	65,900
June 03, 2026	505	507	507	514	498	65,800
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