If you invested ¥1000 in ABIST Co.,Ltd. (6087.T) 10 years ago, it would be worth ¥1,699.35 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,316.93, while ¥1000 invested 1 year ago would be worth ¥1,052.46. This corresponds to total returns of 69.94%, 31.69%, 5.25%, respectively, with annualized returns of 5.44%, 5.66%, 5.25%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3,310 | 3,340 | 3,340 | 3,350 | 3,280 | 3,200 |
| November 09, 2026 | 3,285 | 3,270 | 3,270 | 3,340 | 3,260 | 2,800 |
| November 06, 2026 | 3,290 | 3,270 | 3,270 | 3,315 | 3,260 | 5,800 |
| November 05, 2026 | 3,310 | 3,315 | 3,315 | 3,315 | 3,300 | 5,500 |
| November 04, 2026 | 3,320 | 3,315 | 3,315 | 3,320 | 3,300 | 3,900 |
| November 02, 2026 | 3,320 | 3,320 | 3,320 | 3,320 | 3,320 | 900 |
| October 30, 2026 | 3,330 | 3,320 | 3,320 | 3,335 | 3,320 | 1,400 |
| October 29, 2026 | 3,325 | 3,330 | 3,330 | 3,330 | 3,325 | 900 |
| October 28, 2026 | 3,330 | 3,340 | 3,340 | 3,340 | 3,325 | 1,600 |
| October 27, 2026 | 3,340 | 3,330 | 3,330 | 3,340 | 3,320 | 1,900 |
| October 26, 2026 | 3,340 | 3,325 | 3,325 | 3,345 | 3,320 | 1,400 |
| October 23, 2026 | 3,335 | 3,335 | 3,335 | 3,335 | 3,315 | 4,700 |
| October 22, 2026 | 3,335 | 3,330 | 3,330 | 3,345 | 3,330 | 1,200 |
| October 21, 2026 | 3,340 | 3,335 | 3,335 | 3,345 | 3,330 | 1,300 |
| October 20, 2026 | 3,335 | 3,335 | 3,335 | 3,345 | 3,325 | 1,500 |
| October 19, 2026 | 3,335 | 3,335 | 3,335 | 3,335 | 3,320 | 1,400 |
| October 16, 2026 | 3,330 | 3,335 | 3,335 | 3,345 | 3,330 | 1,100 |
| October 15, 2026 | 3,340 | 3,335 | 3,335 | 3,340 | 3,320 | 2,600 |
| October 14, 2026 | 3,340 | 3,340 | 3,340 | 3,340 | 3,340 | 400 |
| October 13, 2026 | 3,350 | 3,345 | 3,345 | 3,350 | 3,325 | 2,000 |
| October 09, 2026 | 3,345 | 3,350 | 3,350 | 3,350 | 3,330 | 500 |
| October 08, 2026 | 3,330 | 3,330 | 3,330 | 3,340 | 3,330 | 1,300 |
| October 07, 2026 | 3,340 | 3,330 | 3,330 | 3,345 | 3,320 | 2,300 |
| October 06, 2026 | 3,340 | 3,325 | 3,325 | 3,340 | 3,320 | 2,900 |
| October 05, 2026 | 3,360 | 3,350 | 3,350 | 3,360 | 3,335 | 1,900 |
| October 02, 2026 | 3,350 | 3,350 | 3,350 | 3,360 | 3,345 | 1,700 |
| October 01, 2026 | 3,330 | 3,350 | 3,350 | 3,380 | 3,330 | 3,200 |
| September 30, 2026 | 3,345 | 3,340 | 3,340 | 3,345 | 3,310 | 7,600 |
| September 29, 2026 | 3,290 | 3,350 | 3,350 | 3,370 | 3,285 | 14,200 |
| September 28, 2026 | 3,525 | 3,530 | 3,530 | 3,555 | 3,525 | 9,800 |
| September 25, 2026 | 3,540 | 3,525 | 3,525 | 3,545 | 3,525 | 6,000 |
| September 24, 2026 | 3,565 | 3,555 | 3,555 | 3,565 | 3,545 | 4,800 |
| September 18, 2026 | 3,575 | 3,555 | 3,555 | 3,575 | 3,550 | 2,800 |
| September 17, 2026 | 3,550 | 3,575 | 3,575 | 3,580 | 3,550 | 4,200 |
| September 16, 2026 | 3,550 | 3,550 | 3,550 | 3,565 | 3,545 | 1,000 |
| September 15, 2026 | 3,550 | 3,565 | 3,565 | 3,565 | 3,550 | 1,400 |
| September 11, 2026 | 3,530 | 3,560 | 3,560 | 3,560 | 3,525 | 1,400 |
| September 10, 2026 | 3,555 | 3,550 | 3,550 | 3,555 | 3,520 | 1,500 |
| September 09, 2026 | 3,585 | 3,560 | 3,560 | 3,590 | 3,560 | 2,900 |
| September 08, 2026 | 3,585 | 3,585 | 3,585 | 3,595 | 3,585 | 2,700 |
| September 07, 2026 | 3,575 | 3,585 | 3,585 | 3,590 | 3,575 | 2,400 |
| September 04, 2026 | 3,570 | 3,585 | 3,585 | 3,585 | 3,570 | 2,400 |
| September 03, 2026 | 3,560 | 3,570 | 3,570 | 3,570 | 3,555 | 2,800 |
| September 02, 2026 | 3,545 | 3,555 | 3,555 | 3,555 | 3,545 | 1,200 |
| September 01, 2026 | 3,535 | 3,550 | 3,550 | 3,550 | 3,520 | 3,700 |
| August 31, 2026 | 3,535 | 3,535 | 3,535 | 3,550 | 3,525 | 3,200 |
| August 28, 2026 | 3,535 | 3,535 | 3,535 | 3,540 | 3,530 | 2,300 |
| August 27, 2026 | 3,525 | 3,530 | 3,530 | 3,530 | 3,510 | 1,500 |
| August 26, 2026 | 3,510 | 3,525 | 3,525 | 3,535 | 3,510 | 1,300 |
| August 25, 2026 | 3,520 | 3,510 | 3,510 | 3,520 | 3,505 | 700 |
| August 24, 2026 | 3,535 | 3,515 | 3,515 | 3,535 | 3,515 | 2,200 |
| August 21, 2026 | 3,530 | 3,525 | 3,525 | 3,530 | 3,520 | 1,300 |
| August 20, 2026 | 3,520 | 3,525 | 3,525 | 3,525 | 3,515 | 1,700 |
| August 19, 2026 | 3,515 | 3,520 | 3,520 | 3,520 | 3,510 | 2,700 |
| August 18, 2026 | 3,510 | 3,515 | 3,515 | 3,515 | 3,500 | 1,200 |
| August 17, 2026 | 3,490 | 3,510 | 3,510 | 3,510 | 3,490 | 2,400 |
| August 14, 2026 | 3,495 | 3,505 | 3,505 | 3,505 | 3,495 | 2,600 |
| August 13, 2026 | 3,475 | 3,495 | 3,495 | 3,495 | 3,470 | 1,700 |
| August 12, 2026 | 3,470 | 3,495 | 3,495 | 3,495 | 3,470 | 1,500 |
| August 10, 2026 | 3,465 | 3,495 | 3,495 | 3,495 | 3,465 | 1,800 |