Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

ABEJA,Inc. (5574) Historical Prices

JP:5574 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,300.002,316.002,214.002,220.002,220.00-5.13%120,7000.79
Oct 29, 20262,390.002,405.002,299.002,340.002,340.00-4.14%152,8001.00
Oct 28, 20262,378.002,485.002,347.002,441.002,441.00+3.30%184,9001.21
Oct 27, 20262,370.002,394.002,303.002,363.002,363.00+0.72%147,6000.97
Oct 26, 20262,286.002,372.002,245.002,346.002,346.00+3.12%107,7000.70
Oct 23, 20262,301.002,310.002,201.002,275.002,275.00-2.36%159,2001.03
Oct 22, 20262,464.002,481.002,307.002,330.002,330.00-4.39%180,4001.16
Oct 21, 20262,464.002,527.002,437.002,437.002,437.00+0.91%95,1000.61
Oct 20, 20262,553.002,553.002,415.002,415.002,415.00-6.94%162,4001.05
Oct 19, 20262,635.002,693.002,583.002,595.002,595.00-6.28%156,3001.00
Oct 16, 20262,474.002,811.002,472.002,769.002,769.00+7.70%426,5002.83
Oct 15, 20262,616.002,666.002,570.002,571.002,571.00-5.34%203,7001.38
Oct 14, 20262,770.002,771.002,651.002,716.002,716.00-0.84%125,5000.83
Oct 13, 20262,847.002,865.002,722.002,739.002,739.00-4.10%160,0000.98
Oct 12, 20262,856.002,900.002,756.002,856.002,856.00+0.00%00.00
Oct 09, 20262,760.002,900.002,756.002,856.002,856.00+2.18%132,9000.81
Oct 08, 20262,860.002,907.002,776.002,795.002,795.00-3.62%150,4000.92
Oct 07, 20262,992.003,075.002,890.002,900.002,900.00-3.01%175,1001.07
Oct 06, 20263,180.003,270.002,973.002,990.002,990.00-4.47%257,9001.61
Oct 05, 20263,150.003,185.003,110.003,130.003,130.00-0.16%75,0000.47
Oct 02, 20263,165.003,165.003,030.003,135.003,135.00-0.95%105,4000.66
Oct 01, 20263,100.003,185.003,075.003,165.003,165.00+1.61%77,2000.48
Sep 30, 20263,090.003,120.002,988.003,115.003,115.00+2.64%70,6000.44
Sep 29, 20263,135.003,135.003,020.003,035.003,035.00-3.65%87,4000.54
Sep 28, 20263,215.003,250.003,130.003,150.003,150.00-1.87%101,5000.63
Sep 25, 20263,330.003,340.003,205.003,210.003,210.00-4.04%163,6001.02
Sep 24, 20263,400.003,475.003,335.003,345.003,345.00+2.61%232,0001.47
Sep 23, 20263,275.003,295.003,125.003,260.003,260.00+0.00%00.00
Sep 22, 20263,275.003,295.003,125.003,260.003,260.00+0.00%00.00
Sep 21, 20263,275.003,295.003,125.003,260.003,260.00+0.00%00.00
Sep 18, 20263,275.003,295.003,125.003,260.003,260.00+0.31%265,6001.68
Sep 17, 20263,025.003,290.003,020.003,250.003,250.00+9.32%456,5003.00
Sep 16, 20263,225.003,225.002,865.002,973.002,973.00+1.99%528,5003.65
Sep 15, 20262,863.002,944.002,840.002,915.002,915.00+1.07%63,6000.44
Sep 14, 20262,865.002,934.002,840.002,884.002,884.00-2.73%90,3000.63
Sep 11, 20262,950.003,030.002,940.002,965.002,965.00-3.42%93,7000.65
Sep 10, 20262,950.003,070.002,935.003,070.003,070.00+2.61%95,5000.67
Sep 09, 20262,920.003,080.002,900.002,992.002,992.00+0.81%127,6000.90
Sep 08, 20262,990.003,095.002,967.002,968.002,968.00-3.01%158,6001.12
Sep 07, 20263,100.003,130.002,964.003,060.003,060.00-0.49%164,5001.17
Sep 04, 20263,150.003,190.003,000.003,075.003,075.00+5.67%292,8002.13
Sep 03, 20262,978.003,030.002,883.002,910.002,910.00-0.89%151,7001.11
Sep 02, 20262,959.003,050.002,936.002,936.002,936.00-4.05%160,5001.17
Sep 01, 20263,255.003,330.003,045.003,060.003,060.00-4.08%369,5002.75
Aug 31, 20263,010.003,255.002,985.003,190.003,190.00+3.57%326,9002.50
Aug 28, 20263,010.003,145.003,000.003,080.003,080.00+3.60%292,2002.28
Aug 27, 20262,908.003,000.002,843.002,973.002,973.00+4.94%159,1001.25
Aug 26, 20262,751.002,850.002,742.002,833.002,833.00+3.39%61,8000.48
Aug 25, 20262,741.002,745.002,673.002,740.002,740.00-1.23%73,0000.56
Aug 24, 20262,796.002,816.002,741.002,774.002,774.00+1.02%53,4000.40