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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,270	1,266	1,266	1,400	1,231	3.19M
August 21, 2025	994	1,133	1,133	1,133	991	1.11M
August 20, 2025	1,028	983	983	1,034	969	539,300
August 19, 2025	1,063	1,037	1,037	1,070	1,004	605,300
August 18, 2025	1,001	1,033	1,033	1,091	1,001	2.2M
August 15, 2025	941	941	941	941	941	581,600
August 14, 2025	781	791	791	810	770	233,600
August 13, 2025	812	781	781	820	752	929,300
August 12, 2025	877	886	886	906	868	471,800
August 08, 2025	832	862	862	885	829	538,600
August 07, 2025	876	834	834	887	825	676,500
August 06, 2025	850	878	878	909	841	623,500
August 05, 2025	865	840	840	866	840	278,900
August 04, 2025	792	870	870	870	790	661,200
August 01, 2025	796	830	830	839	786	265,200
July 31, 2025	828	799	799	847	796	468,800
July 30, 2025	818	825	825	828	800	263,900
July 29, 2025	790	808	808	821	765	613,600
July 28, 2025	754	784	784	789	745	244,100
July 25, 2025	742	754	754	769	723	467,800
July 24, 2025	800	727	727	806	725	576,000
July 23, 2025	745	785	785	806	745	598,200
July 22, 2025	769	742	742	770	740	561,600
July 18, 2025	800	770	770	816	760	945,100
July 17, 2025	866	810	810	874	807	1.15M
July 16, 2025	798	896	896	928	794	2.07M
July 15, 2025	821	796	796	827	782	414,300
July 14, 2025	770	798	798	807	752	668,700
July 11, 2025	750	770	770	780	743	464,600
July 10, 2025	741	736	736	768	717	359,400
July 09, 2025	727	748	748	762	715	662,300
July 08, 2025	660	755	755	755	660	1.3M
July 07, 2025	645	655	655	677	636	322,200
July 04, 2025	722	644	644	723	644	1.17M
July 03, 2025	680	731	731	731	680	1.48M
July 02, 2025	650	631	631	651	626	152,400
July 01, 2025	670	642	642	670	639	246,200
June 30, 2025	656	669	669	675	652	248,200
June 27, 2025	634	649	649	664	634	300,300
June 26, 2025	621	624	624	642	617	213,800
June 25, 2025	635	623	623	644	617	169,700
June 24, 2025	620	634	634	636	620	162,500
June 23, 2025	620	620	620	623	599	186,500
June 20, 2025	601	622	622	641	599	356,300
June 19, 2025	614	601	601	626	598	174,200
June 18, 2025	610	613	613	624	603	220,300
June 17, 2025	587	609	609	613	584	325,400
June 16, 2025	570	578	578	581	570	114,000
June 13, 2025	594	570	570	599	570	181,400
June 12, 2025	600	589	589	611	572	326,600
June 11, 2025	596	600	600	602	592	135,100
June 10, 2025	604	595	595	615	591	202,800
June 09, 2025	607	594	594	614	585	302,800
June 06, 2025	631	600	600	639	587	458,200
June 05, 2025	652	631	631	660	631	199,700
June 04, 2025	661	657	657	684	655	212,900
June 03, 2025	669	658	658	672	654	211,000
June 02, 2025	710	673	673	719	665	325,800
May 30, 2025	728	705	705	745	702	295,500
May 29, 2025	767	725	725	777	723	319,600

Abalance Corporation (3856.T) JPX