ABEJA,Inc. 5574
TSE · Japan · Technology Services
¥3,165.00+50.00 (+1.61%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,165.00 | +1.61% | ¥3,100.00 | ¥3,185.00 | ¥3,075.00 | 77.20K |
| 2026-09-30 | ¥3,115.00 | +2.64% | ¥3,090.00 | ¥3,120.00 | ¥2,988.00 | 70.60K |
| 2026-09-29 | ¥3,035.00 | -3.65% | ¥3,135.00 | ¥3,135.00 | ¥3,020.00 | 87.40K |
| 2026-09-28 | ¥3,150.00 | -1.87% | ¥3,215.00 | ¥3,250.00 | ¥3,130.00 | 101.50K |
| 2026-09-25 | ¥3,210.00 | -4.04% | ¥3,330.00 | ¥3,340.00 | ¥3,205.00 | 163.60K |
| 2026-09-24 | ¥3,345.00 | +2.61% | ¥3,400.00 | ¥3,475.00 | ¥3,335.00 | 232.00K |
| 2026-09-18 | ¥3,260.00 | +0.31% | ¥3,275.00 | ¥3,295.00 | ¥3,125.00 | 265.60K |
| 2026-09-17 | ¥3,250.00 | +9.32% | ¥3,025.00 | ¥3,290.00 | ¥3,020.00 | 456.50K |
| 2026-09-16 | ¥2,973.00 | +1.99% | ¥3,225.00 | ¥3,225.00 | ¥2,865.00 | 528.50K |
| 2026-09-15 | ¥2,915.00 | +1.07% | ¥2,863.00 | ¥2,944.00 | ¥2,840.00 | 63.60K |
| 2026-09-14 | ¥2,884.00 | -2.73% | ¥2,865.00 | ¥2,934.00 | ¥2,840.00 | 90.30K |
| 2026-09-11 | ¥2,965.00 | -3.42% | ¥2,950.00 | ¥3,030.00 | ¥2,940.00 | 93.70K |
| 2026-09-10 | ¥3,070.00 | +2.61% | ¥2,950.00 | ¥3,070.00 | ¥2,935.00 | 95.50K |
| 2026-09-09 | ¥2,992.00 | +0.81% | ¥2,920.00 | ¥3,080.00 | ¥2,900.00 | 127.60K |
| 2026-09-08 | ¥2,968.00 | -3.01% | ¥2,990.00 | ¥3,095.00 | ¥2,967.00 | 158.60K |
| 2026-09-07 | ¥3,060.00 | -0.49% | ¥3,100.00 | ¥3,130.00 | ¥2,964.00 | 164.50K |
| 2026-09-04 | ¥3,075.00 | +5.67% | ¥3,150.00 | ¥3,190.00 | ¥3,000.00 | 292.80K |
| 2026-09-03 | ¥2,910.00 | -0.89% | ¥2,978.00 | ¥3,030.00 | ¥2,883.00 | 151.70K |
| 2026-09-02 | ¥2,936.00 | -4.05% | ¥2,959.00 | ¥3,050.00 | ¥2,936.00 | 160.50K |
| 2026-09-01 | ¥3,060.00 | -4.08% | ¥3,255.00 | ¥3,330.00 | ¥3,045.00 | 369.50K |
| 2026-08-31 | ¥3,190.00 | +3.57% | ¥3,010.00 | ¥3,255.00 | ¥2,985.00 | 326.90K |
| 2026-08-28 | ¥3,080.00 | +3.60% | ¥3,010.00 | ¥3,145.00 | ¥3,000.00 | 292.20K |
| 2026-08-27 | ¥2,973.00 | +4.94% | ¥2,908.00 | ¥3,000.00 | ¥2,843.00 | 159.10K |
| 2026-08-26 | ¥2,833.00 | +3.39% | ¥2,751.00 | ¥2,850.00 | ¥2,742.00 | 61.80K |
| 2026-08-25 | ¥2,740.00 | -1.23% | ¥2,741.00 | ¥2,745.00 | ¥2,673.00 | 73.00K |
| 2026-08-24 | ¥2,774.00 | +1.02% | ¥2,796.00 | ¥2,816.00 | ¥2,741.00 | 53.40K |
| 2026-08-21 | ¥2,746.00 | -5.64% | ¥2,860.00 | ¥2,900.00 | ¥2,730.00 | 108.30K |
| 2026-08-20 | ¥2,910.00 | +3.30% | ¥2,885.00 | ¥2,925.00 | ¥2,863.00 | 69.10K |
| 2026-08-19 | ¥2,817.00 | -2.96% | ¥2,866.00 | ¥2,889.00 | ¥2,791.00 | 86.90K |
| 2026-08-18 | ¥2,903.00 | -0.82% | ¥2,925.00 | ¥2,964.00 | ¥2,880.00 | 78.30K |
| 2026-08-17 | ¥2,927.00 | -3.40% | ¥3,000.00 | ¥3,060.00 | ¥2,867.00 | 201.10K |
| 2026-08-14 | ¥3,030.00 | +7.64% | ¥2,815.00 | ¥3,045.00 | ¥2,801.00 | 271.50K |
| 2026-08-13 | ¥2,815.00 | +0.54% | ¥2,810.00 | ¥2,894.00 | ¥2,729.00 | 143.70K |
| 2026-08-12 | ¥2,800.00 | -3.25% | ¥2,885.00 | ¥2,900.00 | ¥2,795.00 | 120.90K |
| 2026-08-10 | ¥2,894.00 | +6.09% | ¥2,800.00 | ¥2,920.00 | ¥2,754.00 | 141.00K |
| 2026-08-07 | ¥2,728.00 | -4.38% | ¥2,840.00 | ¥2,863.00 | ¥2,720.00 | 110.40K |
| 2026-08-06 | ¥2,853.00 | +3.03% | ¥2,750.00 | ¥2,929.00 | ¥2,641.00 | 272.50K |
| 2026-08-05 | ¥2,769.00 | +3.59% | ¥2,674.00 | ¥2,773.00 | ¥2,674.00 | 83.70K |
| 2026-08-04 | ¥2,673.00 | +2.65% | ¥2,604.00 | ¥2,690.00 | ¥2,600.00 | 65.10K |
| 2026-08-03 | ¥2,604.00 | -4.69% | ¥2,720.00 | ¥2,732.00 | ¥2,553.00 | 109.40K |
| 2026-07-31 | ¥2,732.00 | +7.39% | ¥2,550.00 | ¥2,789.00 | ¥2,519.00 | 251.70K |
| 2026-07-30 | ¥2,544.00 | -2.60% | ¥2,611.00 | ¥2,611.00 | ¥2,464.00 | 127.80K |
| 2026-07-29 | ¥2,612.00 | +2.96% | ¥2,543.00 | ¥2,638.00 | ¥2,526.00 | 208.00K |
| 2026-07-28 | ¥2,537.00 | +0.87% | ¥2,451.00 | ¥2,547.00 | ¥2,394.00 | 193.80K |
| 2026-07-27 | ¥2,515.00 | +9.97% | ¥2,324.00 | ¥2,544.00 | ¥2,324.00 | 242.30K |
| 2026-07-24 | ¥2,287.00 | -4.31% | ¥2,305.00 | ¥2,336.00 | ¥2,265.00 | 108.90K |
| 2026-07-23 | ¥2,390.00 | +2.27% | ¥2,337.00 | ¥2,416.00 | ¥2,304.00 | 98.10K |
| 2026-07-22 | ¥2,337.00 | +1.13% | ¥2,300.00 | ¥2,410.00 | ¥2,280.00 | 189.00K |
| 2026-07-21 | ¥2,311.00 | -0.82% | ¥2,286.00 | ¥2,342.00 | ¥2,247.00 | 99.40K |
| 2026-07-17 | ¥2,330.00 | -2.80% | ¥2,371.00 | ¥2,400.00 | ¥2,237.00 | 335.80K |
| 2026-07-16 | ¥2,397.00 | +2.00% | ¥2,656.00 | ¥2,810.00 | ¥2,360.00 | 925.90K |
| 2026-07-15 | ¥2,350.00 | -2.69% | ¥2,415.00 | ¥2,415.00 | ¥2,290.00 | 187.00K |
| 2026-07-14 | ¥2,415.00 | +1.09% | ¥2,400.00 | ¥2,429.00 | ¥2,375.00 | 60.90K |
| 2026-07-13 | ¥2,389.00 | +1.27% | ¥2,409.00 | ¥2,478.00 | ¥2,352.00 | 124.60K |
| 2026-07-10 | ¥2,359.00 | +8.11% | ¥2,183.00 | ¥2,398.00 | ¥2,183.00 | 159.50K |
| 2026-07-09 | ¥2,182.00 | +3.07% | ¥2,150.00 | ¥2,212.00 | ¥2,121.00 | 50.40K |
| 2026-07-08 | ¥2,117.00 | -4.08% | ¥2,175.00 | ¥2,175.00 | ¥2,110.00 | 66.70K |
| 2026-07-07 | ¥2,207.00 | -4.25% | ¥2,292.00 | ¥2,292.00 | ¥2,201.00 | 70.10K |
| 2026-07-06 | ¥2,305.00 | +1.27% | ¥2,300.00 | ¥2,344.00 | ¥2,285.00 | 78.30K |
| 2026-07-03 | ¥2,276.00 | +7.26% | ¥2,135.00 | ¥2,276.00 | ¥2,135.00 | 119.50K |
| 2026-07-02 | ¥2,122.00 | +1.34% | ¥2,090.00 | ¥2,233.00 | ¥2,090.00 | 192.60K |
| 2026-07-01 | ¥2,094.00 | -2.70% | ¥2,130.00 | ¥2,147.00 | ¥2,065.00 | 69.70K |
| 2026-06-30 | ¥2,152.00 | +0.28% | ¥2,161.00 | ¥2,186.00 | ¥2,083.00 | 41.10K |
| 2026-06-29 | ¥2,146.00 | +3.57% | ¥2,102.00 | ¥2,209.00 | ¥2,102.00 | 66.30K |
| 2026-06-26 | ¥2,072.00 | -3.63% | ¥2,150.00 | ¥2,160.00 | ¥2,045.00 | 79.60K |
| 2026-06-25 | ¥2,150.00 | -0.74% | ¥2,216.00 | ¥2,222.00 | ¥2,128.00 | 49.40K |
| 2026-06-24 | ¥2,166.00 | -1.77% | ¥2,200.00 | ¥2,228.00 | ¥2,152.00 | 56.00K |
| 2026-06-23 | ¥2,205.00 | -6.01% | ¥2,346.00 | ¥2,346.00 | ¥2,185.00 | 107.20K |
| 2026-06-22 | ¥2,346.00 | +7.52% | ¥2,199.00 | ¥2,359.00 | ¥2,197.00 | 115.90K |
| 2026-06-19 | ¥2,182.00 | -2.42% | ¥2,220.00 | ¥2,230.00 | ¥2,133.00 | 58.90K |
| 2026-06-18 | ¥2,236.00 | +0.49% | ¥2,225.00 | ¥2,257.00 | ¥2,200.00 | 37.40K |
| 2026-06-17 | ¥2,225.00 | +3.20% | ¥2,150.00 | ¥2,252.00 | ¥2,143.00 | 59.90K |
| 2026-06-16 | ¥2,156.00 | -1.01% | ¥2,180.00 | ¥2,189.00 | ¥2,134.00 | 44.00K |
| 2026-06-15 | ¥2,178.00 | +4.41% | ¥2,124.00 | ¥2,183.00 | ¥2,124.00 | 70.90K |
| 2026-06-12 | ¥2,086.00 | -2.02% | ¥2,159.00 | ¥2,168.00 | ¥2,041.00 | 93.10K |
| 2026-06-11 | ¥2,129.00 | -1.84% | ¥2,100.00 | ¥2,129.00 | ¥2,053.00 | 123.90K |
| 2026-06-10 | ¥2,169.00 | -5.65% | ¥2,254.00 | ¥2,260.00 | ¥2,150.00 | 102.40K |
| 2026-06-09 | ¥2,299.00 | +1.50% | ¥2,315.00 | ¥2,409.00 | ¥2,265.00 | 86.00K |
| 2026-06-08 | ¥2,265.00 | -6.48% | ¥2,344.00 | ¥2,369.00 | ¥2,250.00 | 123.10K |
| 2026-06-05 | ¥2,422.00 | +2.80% | ¥2,506.00 | ¥2,543.00 | ¥2,411.00 | 203.10K |
| 2026-06-04 | ¥2,356.00 | +2.39% | ¥2,286.00 | ¥2,444.00 | ¥2,281.00 | 164.70K |
| 2026-06-03 | ¥2,301.00 | +4.59% | ¥2,199.00 | ¥2,320.00 | ¥2,149.00 | 108.20K |
| 2026-06-02 | ¥2,200.00 | -1.65% | ¥2,213.00 | ¥2,222.00 | ¥2,122.00 | 117.20K |
| 2026-06-01 | ¥2,237.00 | -1.32% | ¥2,260.00 | ¥2,298.00 | ¥2,201.00 | 95.60K |
| 2026-05-29 | ¥2,267.00 | +0.76% | ¥2,286.00 | ¥2,382.00 | ¥2,267.00 | 153.90K |
| 2026-05-28 | ¥2,250.00 | -1.66% | ¥2,252.00 | ¥2,289.00 | ¥2,183.00 | 202.20K |
| 2026-05-27 | ¥2,288.00 | -4.35% | ¥2,410.00 | ¥2,431.00 | ¥2,248.00 | 199.30K |
| 2026-05-26 | ¥2,392.00 | -3.24% | ¥2,470.00 | ¥2,470.00 | ¥2,387.00 | 92.90K |
| 2026-05-25 | ¥2,472.00 | -3.44% | ¥2,598.00 | ¥2,598.00 | ¥2,428.00 | 127.60K |
| 2026-05-22 | ¥2,560.00 | +0.20% | ¥2,581.00 | ¥2,616.00 | ¥2,548.00 | 57.80K |