tiprankstipranks
Trending News
More News >
Abalance Corp (JP:3856)
:3856
Japanese Market
Advertisement

Abalance Corp (3856) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
953.00
953.00
887.00
912.00
912.00
-2.77%
336,100
0.56
Oct 16, 2025
1,011.00
1,019.00
908.00
938.00
938.00
-4.09%
1,261,900
2.14
Oct 15, 2025
830.00
978.00
830.00
978.00
978.00
+18.12%
809,100
1.38
Oct 14, 2025
837.00
841.00
815.00
828.00
828.00
-2.24%
178,200
0.30
Oct 10, 2025
862.00
882.00
846.00
847.00
847.00
-1.74%
142,600
0.24
Oct 09, 2025
862.00
885.00
858.00
862.00
862.00
-0.69%
160,900
0.26
Oct 08, 2025
894.00
904.00
862.00
868.00
868.00
-2.91%
189,200
0.31
Oct 07, 2025
907.00
921.00
871.00
894.00
894.00
-1.22%
233,900
0.37
Oct 06, 2025
980.00
985.00
895.00
905.00
905.00
-3.42%
590,100
0.91
Oct 03, 2025
945.00
956.00
936.00
937.00
937.00
+1.63%
143,200
0.22
Oct 02, 2025
944.00
959.00
911.00
922.00
922.00
-2.02%
220,500
0.34
Oct 01, 2025
968.00
979.00
930.00
941.00
941.00
-4.08%
277,400
0.43
Sep 30, 2025
964.00
995.00
962.00
981.00
981.00
+0.20%
253,000
0.39
Sep 29, 2025
1,030.00
1,038.00
967.00
979.00
979.00
-3.36%
265,200
0.41
Sep 26, 2025
1,031.00
1,048.00
1,000.00
1,013.00
1,013.00
-1.75%
223,700
0.35
Sep 25, 2025
1,088.00
1,121.00
1,019.00
1,031.00
1,031.00
-7.78%
540,600
0.85
Sep 24, 2025
1,060.00
1,126.00
1,052.00
1,118.00
1,118.00
+3.33%
296,000
0.46
Sep 22, 2025
1,155.00
1,189.00
1,080.00
1,082.00
1,082.00
-8.07%
457,600
0.72
Sep 19, 2025
1,237.00
1,237.00
1,134.00
1,177.00
1,177.00
-5.00%
512,000
0.81
Sep 18, 2025
1,210.00
1,308.00
1,185.00
1,239.00
1,239.00
+1.06%
487,300
0.78
Sep 17, 2025
1,223.00
1,253.00
1,211.00
1,226.00
1,226.00
-0.41%
196,100
0.31
Sep 16, 2025
1,278.00
1,327.00
1,221.00
1,231.00
1,231.00
-1.36%
536,600
0.86
Sep 12, 2025
1,190.00
1,257.00
1,158.00
1,248.00
1,248.00
+4.00%
502,100
0.82
Sep 11, 2025
1,220.00
1,220.00
1,153.00
1,200.00
1,200.00
-2.68%
373,600
0.61
Sep 10, 2025
1,204.00
1,260.00
1,186.00
1,233.00
1,233.00
+0.90%
601,500
0.99
Sep 09, 2025
1,130.00
1,315.00
1,094.00
1,222.00
1,222.00
+8.24%
2,121,800
3.68
Sep 08, 2025
1,028.00
1,159.00
1,028.00
1,129.00
1,129.00
+10.25%
591,300
1.03
Sep 05, 2025
1,056.00
1,062.00
1,013.00
1,024.00
1,024.00
-2.75%
180,000
0.31
Sep 04, 2025
1,040.00
1,059.00
1,010.00
1,053.00
1,053.00
+1.54%
257,700
0.45
Sep 03, 2025
1,056.00
1,074.00
1,030.00
1,037.00
1,037.00
-3.53%
203,400
0.35
Sep 02, 2025
1,090.00
1,164.00
1,053.00
1,075.00
1,075.00
-0.74%
441,000
0.77
Sep 01, 2025
1,090.00
1,155.00
1,078.00
1,083.00
1,083.00
-0.46%
277,800
0.48
Aug 29, 2025
1,057.00
1,097.00
1,045.00
1,088.00
1,088.00
+2.06%
315,200
0.55
Aug 28, 2025
1,140.00
1,159.00
1,020.00
1,066.00
1,066.00
-7.71%
877,500
1.56
Aug 27, 2025
1,220.00
1,245.00
1,151.00
1,155.00
1,155.00
-4.78%
482,100
0.84
Aug 26, 2025
1,257.00
1,263.00
1,182.00
1,213.00
1,213.00
-0.57%
482,200
0.79
Aug 25, 2025
1,266.00
1,285.00
1,159.00
1,220.00
1,220.00
-3.63%
814,700
1.34
Aug 22, 2025
1,270.00
1,400.00
1,231.00
1,266.00
1,266.00
+11.74%
3,193,400
5.70
Aug 21, 2025
994.00
1,133.00
991.00
1,133.00
1,133.00
+15.26%
1,107,300
2.02
Aug 20, 2025
1,028.00
1,034.00
969.00
983.00
983.00
-5.21%
539,300
0.98
Aug 19, 2025
1,063.00
1,070.00
1,004.00
1,037.00
1,037.00
+0.39%
605,300
1.08
Aug 18, 2025
1,001.00
1,091.00
1,001.00
1,033.00
1,033.00
+9.78%
2,203,200
4.15
Aug 15, 2025
941.00
941.00
941.00
941.00
941.00
+18.96%
581,600
1.10
Aug 14, 2025
781.00
810.00
770.00
791.00
791.00
+1.28%
233,600
0.44
Aug 13, 2025
812.00
820.00
752.00
781.00
781.00
-11.85%
929,300
1.81
Aug 12, 2025
877.00
906.00
868.00
886.00
886.00
+2.78%
471,800
0.93
Aug 08, 2025
832.00
885.00
829.00
862.00
862.00
+3.36%
538,600
1.08
Aug 07, 2025
876.00
887.00
825.00
834.00
834.00
-5.01%
676,500
1.38
Aug 06, 2025
850.00
909.00
841.00
878.00
878.00
+4.52%
623,500
1.30
Aug 05, 2025
865.00
866.00
840.00
840.00
840.00
-3.45%
278,900
0.58
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis