If you invested ¥1000 in ABIST Co.,Ltd. (6087.T) 10 years ago, it would be worth ¥2,182.74 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,356.13, while ¥1000 invested 1 year ago would be worth ¥1,072.52. This corresponds to total returns of 118.27%, 35.61%, 7.25%, respectively, with annualized returns of 8.11%, 6.28%, 7.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3,450 | 3,450 | 3,450 | 3,450 | 3,440 | 1,200 |
| July 09, 2026 | 3,415 | 3,440 | 3,440 | 3,440 | 3,415 | 1,700 |
| July 08, 2026 | 3,420 | 3,425 | 3,425 | 3,430 | 3,420 | 1,200 |
| July 07, 2026 | 3,400 | 3,410 | 3,410 | 3,425 | 3,400 | 1,300 |
| July 06, 2026 | 3,395 | 3,400 | 3,400 | 3,400 | 3,395 | 2,000 |
| July 03, 2026 | 3,370 | 3,375 | 3,375 | 3,390 | 3,370 | 2,500 |
| July 02, 2026 | 3,360 | 3,370 | 3,370 | 3,370 | 3,360 | 700 |
| July 01, 2026 | 3,360 | 3,360 | 3,360 | 3,360 | 3,355 | 600 |
| June 30, 2026 | 3,355 | 3,375 | 3,375 | 3,375 | 3,355 | 1,200 |
| June 29, 2026 | 3,345 | 3,370 | 3,370 | 3,370 | 3,325 | 2,700 |
| June 26, 2026 | 3,330 | 3,320 | 3,320 | 3,330 | 3,310 | 700 |
| June 25, 2026 | 3,320 | 3,325 | 3,325 | 3,325 | 3,315 | 1,100 |
| June 24, 2026 | 3,320 | 3,310 | 3,310 | 3,325 | 3,310 | 1,600 |
| June 23, 2026 | 3,315 | 3,320 | 3,320 | 3,335 | 3,315 | 900 |
| June 22, 2026 | 3,320 | 3,320 | 3,320 | 3,325 | 3,315 | 1,900 |
| June 19, 2026 | 3,330 | 3,330 | 3,330 | 3,330 | 3,320 | 700 |
| June 18, 2026 | 3,315 | 3,325 | 3,325 | 3,325 | 3,315 | 1,500 |
| June 17, 2026 | 3,330 | 3,315 | 3,315 | 3,330 | 3,315 | 1,500 |
| June 16, 2026 | 3,315 | 3,325 | 3,325 | 3,345 | 3,315 | 1,700 |
| June 15, 2026 | 3,335 | 3,320 | 3,320 | 3,335 | 3,320 | 1,700 |
| June 12, 2026 | 3,325 | 3,335 | 3,335 | 3,375 | 3,320 | 1,900 |
| June 11, 2026 | 3,330 | 3,325 | 3,325 | 3,330 | 3,325 | 1,900 |
| June 10, 2026 | 3,315 | 3,330 | 3,330 | 3,330 | 3,315 | 3,000 |
| June 09, 2026 | 3,400 | 3,315 | 3,315 | 3,400 | 3,205 | 16,300 |
| June 08, 2026 | 3,390 | 3,390 | 3,390 | 3,395 | 3,390 | 1,500 |
| June 05, 2026 | 3,390 | 3,395 | 3,395 | 3,395 | 3,390 | 600 |
| June 04, 2026 | 3,390 | 3,395 | 3,395 | 3,395 | 3,390 | 600 |
| June 03, 2026 | 3,385 | 3,395 | 3,395 | 3,395 | 3,385 | 1,200 |
| June 02, 2026 | 3,390 | 3,390 | 3,390 | 3,395 | 3,390 | 1,700 |
| June 01, 2026 | 3,415 | 3,395 | 3,395 | 3,415 | 3,395 | 1,200 |
| May 29, 2026 | 3,400 | 3,405 | 3,405 | 3,405 | 3,400 | 1,100 |
| May 28, 2026 | 3,395 | 3,395 | 3,395 | 3,400 | 3,390 | 800 |
| May 27, 2026 | 3,405 | 3,390 | 3,390 | 3,405 | 3,390 | 1,800 |
| May 26, 2026 | 3,390 | 3,395 | 3,395 | 3,395 | 3,390 | 1,300 |
| May 25, 2026 | 3,395 | 3,395 | 3,395 | 3,400 | 3,395 | 1,000 |
| May 22, 2026 | 3,390 | 3,400 | 3,400 | 3,400 | 3,390 | 600 |
| May 21, 2026 | 3,390 | 3,395 | 3,395 | 3,400 | 3,390 | 1,100 |
| May 20, 2026 | 3,410 | 3,390 | 3,390 | 3,410 | 3,390 | 2,500 |
| May 19, 2026 | 3,385 | 3,395 | 3,395 | 3,400 | 3,385 | 2,400 |
| May 18, 2026 | 3,400 | 3,395 | 3,395 | 3,400 | 3,395 | 1,400 |
| May 15, 2026 | 3,395 | 3,400 | 3,400 | 3,405 | 3,390 | 1,800 |
| May 14, 2026 | 3,410 | 3,395 | 3,395 | 3,420 | 3,390 | 1,300 |
| May 13, 2026 | 3,405 | 3,395 | 3,395 | 3,410 | 3,395 | 2,300 |
| May 12, 2026 | 3,400 | 3,405 | 3,405 | 3,420 | 3,400 | 1,200 |
| May 11, 2026 | 3,415 | 3,420 | 3,420 | 3,425 | 3,410 | 900 |
| May 08, 2026 | 3,405 | 3,410 | 3,410 | 3,410 | 3,400 | 500 |
| May 07, 2026 | 3,405 | 3,420 | 3,420 | 3,420 | 3,400 | 2,800 |
| May 01, 2026 | 3,420 | 3,405 | 3,405 | 3,420 | 3,400 | 900 |
| April 30, 2026 | 3,410 | 3,400 | 3,400 | 3,420 | 3,400 | 1,100 |
| April 28, 2026 | 3,405 | 3,410 | 3,410 | 3,410 | 3,405 | 900 |
| April 27, 2026 | 3,395 | 3,405 | 3,405 | 3,405 | 3,395 | 1,000 |
| April 24, 2026 | 3,405 | 3,390 | 3,390 | 3,415 | 3,390 | 1,100 |
| April 23, 2026 | 3,410 | 3,405 | 3,405 | 3,410 | 3,400 | 1,300 |
| April 22, 2026 | 3,415 | 3,410 | 3,410 | 3,420 | 3,410 | 1,000 |
| April 21, 2026 | 3,415 | 3,415 | 3,415 | 3,420 | 3,410 | 1,700 |
| April 20, 2026 | 3,410 | 3,420 | 3,420 | 3,425 | 3,410 | 1,400 |
| April 17, 2026 | 3,420 | 3,410 | 3,410 | 3,420 | 3,405 | 1,600 |
| April 16, 2026 | 3,400 | 3,420 | 3,420 | 3,420 | 3,400 | 1,000 |
| April 15, 2026 | 3,405 | 3,400 | 3,400 | 3,410 | 3,395 | 1,600 |
| April 14, 2026 | 3,400 | 3,400 | 3,400 | 3,410 | 3,395 | 1,800 |