tiprankstipranks
Abist Co., Ltd. (JP:6087)
:6087
Japanese Market
6087
Abist Co., Ltd.
RESEARCH TOOLSreports

Abist Co., Ltd. (6087) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
3,385.00
3,410.00
3,380.00
3,410.00
3,410.00
+1.04%
3,500
1.36
Apr 08, 2026
3,370.00
3,380.00
3,370.00
3,375.00
3,375.00
+0.15%
1,400
0.53
Apr 07, 2026
3,370.00
3,380.00
3,370.00
3,370.00
3,370.00
-0.15%
1,300
0.50
Apr 06, 2026
3,385.00
3,385.00
3,360.00
3,375.00
3,375.00
0.00%
2,700
1.02
Apr 03, 2026
3,380.00
3,380.00
3,360.00
3,375.00
3,375.00
-0.15%
1,100
0.41
Apr 02, 2026
3,345.00
3,380.00
3,345.00
3,380.00
3,380.00
+0.90%
1,400
0.51
Apr 01, 2026
3,350.00
3,350.00
3,335.00
3,350.00
3,350.00
+0.30%
3,500
1.29
Mar 31, 2026
3,350.00
3,360.00
3,335.00
3,340.00
3,340.00
-0.89%
3,400
1.28
Mar 30, 2026
3,405.00
3,405.00
3,275.00
3,370.00
3,370.00
-3.30%
15,300
6.26
Mar 27, 2026
3,465.00
3,485.00
3,460.00
3,485.00
3,485.00
+0.43%
8,200
3.44
Mar 26, 2026
3,460.00
3,470.00
3,450.00
3,470.00
3,470.00
+0.29%
3,000
1.26
Mar 25, 2026
3,450.00
3,460.00
3,440.00
3,460.00
3,460.00
+0.44%
2,600
1.08
Mar 24, 2026
3,450.00
3,450.00
3,435.00
3,445.00
3,445.00
0.00%
5,100
2.15
Mar 23, 2026
3,450.00
3,460.00
3,440.00
3,445.00
3,445.00
-0.14%
6,500
2.82
Mar 20, 2026
3,450.00
3,450.00
3,440.00
3,450.00
3,450.00
0.00%
0
0.00
Mar 19, 2026
3,440.00
3,450.00
3,440.00
3,450.00
3,450.00
+0.29%
2,100
0.90
Mar 18, 2026
3,445.00
3,445.00
3,435.00
3,440.00
3,440.00
-0.15%
1,700
0.73
Mar 17, 2026
3,440.00
3,445.00
3,435.00
3,445.00
3,445.00
+0.15%
2,100
0.90
Mar 16, 2026
3,435.00
3,445.00
3,435.00
3,440.00
3,440.00
+0.15%
2,400
1.04
Mar 13, 2026
3,430.00
3,435.00
3,430.00
3,435.00
3,435.00
-0.15%
600
0.26
Mar 12, 2026
3,435.00
3,445.00
3,435.00
3,440.00
3,440.00
+0.15%
1,300
0.55
Mar 11, 2026
3,435.00
3,445.00
3,420.00
3,435.00
3,435.00
+0.15%
1,500
0.63
Mar 10, 2026
3,415.00
3,430.00
3,415.00
3,430.00
3,430.00
+0.59%
1,500
0.62
Mar 09, 2026
3,425.00
3,430.00
3,410.00
3,410.00
3,410.00
-0.87%
4,100
1.71
Mar 06, 2026
3,440.00
3,450.00
3,430.00
3,440.00
3,440.00
+0.15%
1,900
0.78
Mar 05, 2026
3,435.00
3,445.00
3,425.00
3,435.00
3,435.00
+0.44%
1,800
0.74
Mar 04, 2026
3,430.00
3,435.00
3,415.00
3,420.00
3,420.00
-0.73%
6,400
2.65
Mar 03, 2026
3,450.00
3,450.00
3,435.00
3,445.00
3,445.00
-0.14%
1,600
0.64
Mar 02, 2026
3,435.00
3,455.00
3,425.00
3,450.00
3,450.00
-0.29%
3,600
1.42
Feb 27, 2026
3,455.00
3,460.00
3,450.00
3,460.00
3,460.00
+0.58%
3,000
1.18
Feb 26, 2026
3,440.00
3,450.00
3,430.00
3,440.00
3,440.00
0.00%
3,100
1.23
Feb 25, 2026
3,430.00
3,440.00
3,420.00
3,440.00
3,440.00
+0.58%
2,400
0.95
Feb 24, 2026
3,420.00
3,435.00
3,420.00
3,420.00
3,420.00
0.00%
1,500
0.59
Feb 23, 2026
3,420.00
3,430.00
3,420.00
3,420.00
3,420.00
0.00%
0
0.00
Feb 20, 2026
3,430.00
3,430.00
3,420.00
3,420.00
3,420.00
-0.29%
700
0.26
Feb 19, 2026
3,435.00
3,435.00
3,420.00
3,430.00
3,430.00
+0.29%
700
0.26
Feb 18, 2026
3,435.00
3,435.00
3,415.00
3,420.00
3,420.00
-0.87%
2,600
0.96
Feb 17, 2026
3,415.00
3,450.00
3,400.00
3,450.00
3,450.00
+1.02%
4,100
1.52
Feb 16, 2026
3,405.00
3,415.00
3,405.00
3,415.00
3,415.00
+0.29%
600
0.22
Feb 13, 2026
3,415.00
3,425.00
3,405.00
3,405.00
3,405.00
-0.15%
4,500
1.67
Feb 12, 2026
3,400.00
3,410.00
3,400.00
3,410.00
3,410.00
-0.15%
2,200
0.82
Feb 11, 2026
3,415.00
3,420.00
3,400.00
3,415.00
3,415.00
0.00%
0
0.00
Feb 10, 2026
3,420.00
3,420.00
3,400.00
3,415.00
3,415.00
0.00%
3,600
1.33
Feb 09, 2026
3,410.00
3,420.00
3,400.00
3,415.00
3,415.00
+0.44%
2,000
0.74
Feb 06, 2026
3,395.00
3,400.00
3,375.00
3,400.00
3,400.00
+0.15%
1,200
0.44
Feb 05, 2026
3,385.00
3,400.00
3,380.00
3,395.00
3,395.00
+0.30%
800
0.29
Feb 04, 2026
3,385.00
3,385.00
3,385.00
3,385.00
3,385.00
0.00%
800
0.29
Feb 03, 2026
3,390.00
3,405.00
3,385.00
3,385.00
3,385.00
0.00%
1,600
0.57
Feb 02, 2026
3,395.00
3,410.00
3,375.00
3,385.00
3,385.00
+0.15%
1,700
0.61
Jan 30, 2026
3,380.00
3,400.00
3,375.00
3,380.00
3,380.00
-0.59%
1,300
0.47
Rows:
50