ABIST Co.,Ltd. (6087.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6087.T Historical Return
If you invested ¥1000 in ABIST Co.,Ltd. (6087.T) 10 years ago, it would be worth ¥2,191.19 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 ¥1,381.47, while ¥1000 invested 1 year ago would be worth ¥1,054.91. This corresponds to total returns of 119.12%, 38.15%, 5.49%, respectively, with annualized returns of 8.16%, 6.67%, 5.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6087.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3,430 | 3,465 | 3,465 | 3,465 | 3,430 | 1,200 |
| July 30, 2026 | 3,450 | 3,450 | 3,450 | 3,470 | 3,450 | 3,400 |
| July 29, 2026 | 3,460 | 3,450 | 3,450 | 3,465 | 3,435 | 1,900 |
| July 28, 2026 | 3,455 | 3,460 | 3,460 | 3,460 | 3,450 | 3,400 |
| July 27, 2026 | 3,425 | 3,425 | 3,425 | 3,445 | 3,425 | 1,800 |
| July 24, 2026 | 3,420 | 3,435 | 3,435 | 3,435 | 3,415 | 400 |
| July 23, 2026 | 3,465 | 3,420 | 3,420 | 3,465 | 3,410 | 1,800 |
| July 22, 2026 | 3,460 | 3,430 | 3,430 | 3,460 | 3,430 | 600 |
| July 21, 2026 | 3,450 | 3,455 | 3,455 | 3,460 | 3,415 | 3,500 |
| July 17, 2026 | 3,470 | 3,440 | 3,440 | 3,470 | 3,440 | 3,000 |
| July 16, 2026 | 3,455 | 3,465 | 3,465 | 3,465 | 3,450 | 1,600 |
| July 15, 2026 | 3,455 | 3,460 | 3,460 | 3,460 | 3,445 | 1,500 |
| July 14, 2026 | 3,445 | 3,450 | 3,450 | 3,450 | 3,440 | 500 |
| July 13, 2026 | 3,450 | 3,450 | 3,450 | 3,455 | 3,420 | 2,700 |
| 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 |
AD
