Abalance Corporation - 3856.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	711	720	720	740	711	110,700
November 20, 2025	717	726	726	734	713	110,300
November 19, 2025	720	716	716	727	702	202,700
November 18, 2025	758	728	728	758	726	199,400
November 17, 2025	780	746	746	786	732	334,400
November 14, 2025	745	790	790	806	731	501,300
November 13, 2025	828	760	760	842	740	1.77M
November 12, 2025	1,000	1,038	1,038	1,038	995	109,500
November 11, 2025	1,031	1,010	1,010	1,031	988	233,500
November 10, 2025	1,010	1,033	1,033	1,037	1,001	173,000
November 07, 2025	971	1,005	1,005	1,018	956	243,400
November 06, 2025	1,003	1,000	1,000	1,033	990	328,200
November 05, 2025	1,003	1,000	1,000	1,033	990	328,200
November 04, 2025	951	994	994	1,000	922	325,000
October 31, 2025	901	920	920	936	896	140,900
October 30, 2025	901	920	920	936	896	140,900
October 29, 2025	897	880	880	900	872	116,100
October 28, 2025	908	895	895	913	889	99,700
October 27, 2025	920	918	918	937	911	152,400
October 24, 2025	903	921	921	922	899	132,400
October 23, 2025	914	903	903	918	898	114,200
October 22, 2025	910	929	929	929	899	129,900
October 21, 2025	925	914	914	948	903	156,700
October 20, 2025	927	929	929	946	911	245,000
October 17, 2025	953	912	912	953	887	336,100
October 16, 2025	1,011	938	938	1,019	908	1.26M
October 15, 2025	830	978	978	978	830	809,100
October 14, 2025	837	828	828	841	815	178,200
October 10, 2025	862	847	847	882	846	142,600
October 09, 2025	862	862	862	885	858	160,900
October 08, 2025	894	868	868	904	862	189,200
October 07, 2025	907	894	894	921	871	233,900
October 06, 2025	980	905	905	985	895	590,100
October 03, 2025	945	937	937	956	936	143,200
October 02, 2025	944	922	922	959	911	220,500
October 01, 2025	968	941	941	979	930	277,400
September 30, 2025	964	981	981	995	962	253,000
September 29, 2025	1,030	979	979	1,038	967	265,200
September 26, 2025	1,031	1,013	1,013	1,048	1,000	223,700
September 25, 2025	1,088	1,031	1,031	1,121	1,019	540,600
September 24, 2025	1,060	1,118	1,118	1,126	1,052	296,000
September 22, 2025	1,155	1,082	1,082	1,189	1,080	457,600
September 19, 2025	1,237	1,177	1,177	1,237	1,134	512,000
September 18, 2025	1,210	1,239	1,239	1,308	1,185	487,300
September 17, 2025	1,223	1,226	1,226	1,253	1,211	487,300
September 16, 2025	1,278	1,231	1,231	1,327	1,221	536,600
September 12, 2025	1,190	1,248	1,248	1,257	1,158	502,100
September 11, 2025	1,220	1,200	1,200	1,220	1,153	373,600
September 10, 2025	1,204	1,233	1,233	1,260	1,186	601,500
September 09, 2025	1,130	1,222	1,222	1,315	1,094	2.12M
September 08, 2025	1,028	1,129	1,129	1,159	1,028	591,300
September 05, 2025	1,056	1,024	1,024	1,062	1,013	180,000
September 04, 2025	1,040	1,053	1,053	1,059	1,010	257,700
September 03, 2025	1,056	1,037	1,037	1,074	1,030	203,400
September 02, 2025	1,090	1,075	1,075	1,164	1,053	441,000
September 01, 2025	1,090	1,083	1,083	1,155	1,078	277,800
August 29, 2025	1,057	1,088	1,088	1,097	1,045	315,200
August 28, 2025	1,140	1,066	1,066	1,159	1,020	877,500
August 27, 2025	1,220	1,155	1,155	1,245	1,151	482,100
August 26, 2025	1,257	1,213	1,213	1,263	1,182	482,200

Abalance Corporation (3856.T) JPX