Abist Co., Ltd. 6087
TSE · Japan · Producer Manufacturing
¥3,350.00+10.00 (+0.30%)
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 | ¥3,350.00 | +0.30% | ¥3,330.00 | ¥3,380.00 | ¥3,330.00 | 3.20K |
| 2026-09-30 | ¥3,340.00 | -0.30% | ¥3,345.00 | ¥3,345.00 | ¥3,310.00 | 7.60K |
| 2026-09-29 | ¥3,350.00 | -5.10% | ¥3,290.00 | ¥3,370.00 | ¥3,285.00 | 14.20K |
| 2026-09-28 | ¥3,530.00 | +0.14% | ¥3,525.00 | ¥3,555.00 | ¥3,525.00 | 9.80K |
| 2026-09-25 | ¥3,525.00 | -0.84% | ¥3,540.00 | ¥3,545.00 | ¥3,525.00 | 6.00K |
| 2026-09-24 | ¥3,555.00 | 0.00% | ¥3,565.00 | ¥3,565.00 | ¥3,545.00 | 4.80K |
| 2026-09-18 | ¥3,555.00 | -0.56% | ¥3,575.00 | ¥3,575.00 | ¥3,550.00 | 2.80K |
| 2026-09-17 | ¥3,575.00 | +0.70% | ¥3,550.00 | ¥3,580.00 | ¥3,550.00 | 4.20K |
| 2026-09-16 | ¥3,550.00 | -0.42% | ¥3,550.00 | ¥3,565.00 | ¥3,545.00 | 1.00K |
| 2026-09-15 | ¥3,565.00 | +0.42% | ¥3,550.00 | ¥3,565.00 | ¥3,550.00 | 1.40K |
| 2026-09-14 | ¥3,550.00 | -0.28% | ¥3,535.00 | ¥3,580.00 | ¥3,535.00 | 2.20K |
| 2026-09-11 | ¥3,560.00 | +0.28% | ¥3,530.00 | ¥3,560.00 | ¥3,525.00 | 1.40K |
| 2026-09-10 | ¥3,550.00 | -0.28% | ¥3,555.00 | ¥3,555.00 | ¥3,520.00 | 1.50K |
| 2026-09-09 | ¥3,560.00 | -0.70% | ¥3,585.00 | ¥3,590.00 | ¥3,560.00 | 2.90K |
| 2026-09-08 | ¥3,585.00 | 0.00% | ¥3,585.00 | ¥3,595.00 | ¥3,585.00 | 2.70K |
| 2026-09-07 | ¥3,585.00 | 0.00% | ¥3,575.00 | ¥3,590.00 | ¥3,575.00 | 2.40K |
| 2026-09-04 | ¥3,585.00 | +0.42% | ¥3,570.00 | ¥3,585.00 | ¥3,570.00 | 2.40K |
| 2026-09-03 | ¥3,570.00 | +0.42% | ¥3,560.00 | ¥3,570.00 | ¥3,555.00 | 2.80K |
| 2026-09-02 | ¥3,555.00 | +0.14% | ¥3,545.00 | ¥3,555.00 | ¥3,545.00 | 1.20K |
| 2026-09-01 | ¥3,550.00 | +0.42% | ¥3,535.00 | ¥3,550.00 | ¥3,520.00 | 3.70K |
| 2026-08-31 | ¥3,535.00 | 0.00% | ¥3,535.00 | ¥3,550.00 | ¥3,525.00 | 3.20K |
| 2026-08-28 | ¥3,535.00 | +0.14% | ¥3,535.00 | ¥3,540.00 | ¥3,530.00 | 2.30K |
| 2026-08-27 | ¥3,530.00 | +0.14% | ¥3,525.00 | ¥3,530.00 | ¥3,510.00 | 1.50K |
| 2026-08-26 | ¥3,525.00 | +0.43% | ¥3,510.00 | ¥3,535.00 | ¥3,510.00 | 1.30K |
| 2026-08-25 | ¥3,510.00 | -0.14% | ¥3,520.00 | ¥3,520.00 | ¥3,505.00 | 700 |
| 2026-08-24 | ¥3,515.00 | -0.28% | ¥3,535.00 | ¥3,535.00 | ¥3,515.00 | 2.20K |
| 2026-08-21 | ¥3,525.00 | 0.00% | ¥3,530.00 | ¥3,530.00 | ¥3,520.00 | 1.30K |
| 2026-08-20 | ¥3,525.00 | +0.14% | ¥3,520.00 | ¥3,525.00 | ¥3,515.00 | 1.70K |
| 2026-08-19 | ¥3,520.00 | +0.14% | ¥3,515.00 | ¥3,520.00 | ¥3,510.00 | 2.70K |
| 2026-08-18 | ¥3,515.00 | +0.14% | ¥3,510.00 | ¥3,515.00 | ¥3,500.00 | 1.20K |
| 2026-08-17 | ¥3,510.00 | +0.14% | ¥3,490.00 | ¥3,510.00 | ¥3,490.00 | 2.40K |
| 2026-08-14 | ¥3,505.00 | +0.29% | ¥3,495.00 | ¥3,505.00 | ¥3,495.00 | 2.60K |
| 2026-08-13 | ¥3,495.00 | 0.00% | ¥3,475.00 | ¥3,495.00 | ¥3,470.00 | 1.70K |
| 2026-08-12 | ¥3,495.00 | 0.00% | ¥3,470.00 | ¥3,495.00 | ¥3,470.00 | 1.50K |
| 2026-08-10 | ¥3,495.00 | +0.72% | ¥3,465.00 | ¥3,495.00 | ¥3,465.00 | 1.80K |
| 2026-08-07 | ¥3,470.00 | -0.72% | ¥3,495.00 | ¥3,495.00 | ¥3,470.00 | 1.30K |
| 2026-08-06 | ¥3,495.00 | +0.29% | ¥3,485.00 | ¥3,495.00 | ¥3,480.00 | 1.20K |
| 2026-08-05 | ¥3,485.00 | +0.29% | ¥3,475.00 | ¥3,485.00 | ¥3,460.00 | 900 |
| 2026-08-04 | ¥3,475.00 | +0.43% | ¥3,450.00 | ¥3,475.00 | ¥3,440.00 | 800 |
| 2026-08-03 | ¥3,460.00 | -0.14% | ¥3,475.00 | ¥3,480.00 | ¥3,455.00 | 2.00K |
| 2026-07-31 | ¥3,465.00 | +0.43% | ¥3,430.00 | ¥3,465.00 | ¥3,430.00 | 1.20K |
| 2026-07-30 | ¥3,450.00 | 0.00% | ¥3,450.00 | ¥3,470.00 | ¥3,450.00 | 3.40K |
| 2026-07-29 | ¥3,450.00 | -0.29% | ¥3,460.00 | ¥3,465.00 | ¥3,435.00 | 1.90K |
| 2026-07-28 | ¥3,460.00 | +1.02% | ¥3,455.00 | ¥3,460.00 | ¥3,450.00 | 3.40K |
| 2026-07-27 | ¥3,425.00 | -0.29% | ¥3,425.00 | ¥3,445.00 | ¥3,425.00 | 1.80K |
| 2026-07-24 | ¥3,435.00 | +0.44% | ¥3,420.00 | ¥3,435.00 | ¥3,415.00 | 400 |
| 2026-07-23 | ¥3,420.00 | -0.29% | ¥3,465.00 | ¥3,465.00 | ¥3,410.00 | 1.80K |
| 2026-07-22 | ¥3,430.00 | -0.72% | ¥3,460.00 | ¥3,460.00 | ¥3,430.00 | 600 |
| 2026-07-21 | ¥3,455.00 | +0.44% | ¥3,450.00 | ¥3,460.00 | ¥3,415.00 | 3.50K |
| 2026-07-17 | ¥3,440.00 | -0.72% | ¥3,470.00 | ¥3,470.00 | ¥3,440.00 | 3.00K |
| 2026-07-16 | ¥3,465.00 | +0.14% | ¥3,455.00 | ¥3,465.00 | ¥3,450.00 | 1.60K |
| 2026-07-15 | ¥3,460.00 | +0.29% | ¥3,455.00 | ¥3,460.00 | ¥3,445.00 | 1.50K |
| 2026-07-14 | ¥3,450.00 | 0.00% | ¥3,445.00 | ¥3,450.00 | ¥3,440.00 | 500 |
| 2026-07-13 | ¥3,450.00 | 0.00% | ¥3,450.00 | ¥3,455.00 | ¥3,420.00 | 2.70K |
| 2026-07-10 | ¥3,450.00 | +0.29% | ¥3,450.00 | ¥3,450.00 | ¥3,440.00 | 1.20K |
| 2026-07-09 | ¥3,440.00 | +0.44% | ¥3,415.00 | ¥3,440.00 | ¥3,415.00 | 1.70K |
| 2026-07-08 | ¥3,425.00 | +0.44% | ¥3,420.00 | ¥3,430.00 | ¥3,420.00 | 1.20K |
| 2026-07-07 | ¥3,410.00 | +0.29% | ¥3,400.00 | ¥3,425.00 | ¥3,400.00 | 1.30K |
| 2026-07-06 | ¥3,400.00 | +0.74% | ¥3,395.00 | ¥3,400.00 | ¥3,395.00 | 2.00K |
| 2026-07-03 | ¥3,375.00 | +0.15% | ¥3,370.00 | ¥3,390.00 | ¥3,370.00 | 2.50K |
| 2026-07-02 | ¥3,370.00 | +0.30% | ¥3,360.00 | ¥3,370.00 | ¥3,360.00 | 700 |
| 2026-07-01 | ¥3,360.00 | -0.44% | ¥3,360.00 | ¥3,360.00 | ¥3,355.00 | 600 |
| 2026-06-30 | ¥3,375.00 | +0.15% | ¥3,355.00 | ¥3,375.00 | ¥3,355.00 | 1.20K |
| 2026-06-29 | ¥3,370.00 | +1.51% | ¥3,345.00 | ¥3,370.00 | ¥3,325.00 | 2.70K |
| 2026-06-26 | ¥3,320.00 | -0.15% | ¥3,330.00 | ¥3,330.00 | ¥3,310.00 | 700 |
| 2026-06-25 | ¥3,325.00 | +0.45% | ¥3,320.00 | ¥3,325.00 | ¥3,315.00 | 1.10K |
| 2026-06-24 | ¥3,310.00 | -0.30% | ¥3,320.00 | ¥3,325.00 | ¥3,310.00 | 1.60K |
| 2026-06-23 | ¥3,320.00 | 0.00% | ¥3,315.00 | ¥3,335.00 | ¥3,315.00 | 900 |
| 2026-06-22 | ¥3,320.00 | -0.30% | ¥3,320.00 | ¥3,325.00 | ¥3,315.00 | 1.90K |
| 2026-06-19 | ¥3,330.00 | +0.15% | ¥3,330.00 | ¥3,330.00 | ¥3,320.00 | 700 |
| 2026-06-18 | ¥3,325.00 | +0.30% | ¥3,315.00 | ¥3,325.00 | ¥3,315.00 | 1.50K |
| 2026-06-17 | ¥3,315.00 | -0.30% | ¥3,330.00 | ¥3,330.00 | ¥3,315.00 | 1.50K |
| 2026-06-16 | ¥3,325.00 | +0.15% | ¥3,315.00 | ¥3,345.00 | ¥3,315.00 | 1.70K |
| 2026-06-15 | ¥3,320.00 | -0.45% | ¥3,335.00 | ¥3,335.00 | ¥3,320.00 | 1.70K |
| 2026-06-12 | ¥3,335.00 | +0.30% | ¥3,325.00 | ¥3,375.00 | ¥3,320.00 | 1.90K |
| 2026-06-11 | ¥3,325.00 | -0.15% | ¥3,330.00 | ¥3,330.00 | ¥3,325.00 | 1.90K |
| 2026-06-10 | ¥3,330.00 | +0.45% | ¥3,315.00 | ¥3,330.00 | ¥3,315.00 | 3.00K |
| 2026-06-09 | ¥3,315.00 | -2.21% | ¥3,400.00 | ¥3,400.00 | ¥3,205.00 | 16.30K |
| 2026-06-08 | ¥3,390.00 | -0.15% | ¥3,390.00 | ¥3,395.00 | ¥3,390.00 | 1.60K |
| 2026-06-05 | ¥3,395.00 | 0.00% | ¥3,390.00 | ¥3,395.00 | ¥3,390.00 | 600 |
| 2026-06-04 | ¥3,395.00 | 0.00% | ¥3,390.00 | ¥3,395.00 | ¥3,390.00 | 600 |
| 2026-06-03 | ¥3,395.00 | +0.15% | ¥3,385.00 | ¥3,395.00 | ¥3,385.00 | 1.20K |
| 2026-06-02 | ¥3,390.00 | -0.15% | ¥3,390.00 | ¥3,395.00 | ¥3,390.00 | 1.70K |
| 2026-06-01 | ¥3,395.00 | -0.29% | ¥3,415.00 | ¥3,415.00 | ¥3,395.00 | 1.20K |
| 2026-05-29 | ¥3,405.00 | +0.29% | ¥3,400.00 | ¥3,405.00 | ¥3,400.00 | 1.10K |
| 2026-05-28 | ¥3,395.00 | +0.15% | ¥3,395.00 | ¥3,400.00 | ¥3,390.00 | 800 |
| 2026-05-27 | ¥3,390.00 | -0.15% | ¥3,405.00 | ¥3,405.00 | ¥3,390.00 | 1.80K |
| 2026-05-26 | ¥3,395.00 | 0.00% | ¥3,390.00 | ¥3,395.00 | ¥3,390.00 | 1.30K |
| 2026-05-25 | ¥3,395.00 | -0.15% | ¥3,395.00 | ¥3,400.00 | ¥3,395.00 | 1.00K |
| 2026-05-22 | ¥3,400.00 | +0.15% | ¥3,390.00 | ¥3,400.00 | ¥3,390.00 | 600 |