Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Abist Co., Ltd. (6087) Historical Prices

0 Followers
JP:6087 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,400.003,415.003,310.003,310.003,310.00-0.90%7,2002.88
Nov 10, 20263,310.003,350.003,280.003,340.003,340.00+2.14%3,2001.29
Nov 09, 20263,285.003,340.003,260.003,270.003,270.000.00%2,8001.14
Nov 06, 20263,290.003,315.003,260.003,270.003,270.00-1.36%5,8002.46
Nov 05, 20263,310.003,315.003,300.003,315.003,315.000.00%5,5002.39
Nov 04, 20263,320.003,320.003,300.003,315.003,315.00-0.15%3,9001.72
Nov 03, 20263,320.003,320.003,320.003,320.003,320.000.00%00.00
Nov 02, 20263,320.003,320.003,320.003,320.003,320.000.00%9000.39
Oct 30, 20263,330.003,335.003,320.003,320.003,320.00-0.30%1,4000.62
Oct 29, 20263,325.003,330.003,325.003,330.003,330.00-0.30%9000.39
Oct 28, 20263,330.003,340.003,325.003,340.003,340.00+0.30%1,6000.70
Oct 27, 20263,340.003,340.003,320.003,330.003,330.00+0.15%1,9000.82
Oct 26, 20263,340.003,345.003,320.003,325.003,325.00-0.30%1,4000.60
Oct 23, 20263,335.003,335.003,315.003,335.003,335.00+0.15%4,7002.05
Oct 22, 20263,335.003,345.003,330.003,330.003,330.00-0.15%1,2000.52
Oct 21, 20263,340.003,345.003,330.003,335.003,335.000.00%1,3000.57
Oct 20, 20263,335.003,345.003,325.003,335.003,335.000.00%1,5000.65
Oct 19, 20263,335.003,335.003,320.003,335.003,335.000.00%1,4000.61
Oct 16, 20263,330.003,345.003,330.003,335.003,335.000.00%1,1000.47
Oct 15, 20263,340.003,340.003,320.003,335.003,335.00-0.15%2,6001.14
Oct 14, 20263,340.003,340.003,340.003,340.003,340.00-0.15%4000.17
Oct 13, 20263,350.003,350.003,325.003,345.003,345.00-0.15%2,0000.86
Oct 12, 20263,350.003,350.003,330.003,350.003,350.000.00%00.00
Oct 09, 20263,345.003,350.003,330.003,350.003,350.00+0.60%5000.21
Oct 08, 20263,330.003,340.003,330.003,330.003,330.000.00%1,3000.55
Oct 07, 20263,340.003,345.003,320.003,330.003,330.00+0.15%2,3000.98
Oct 06, 20263,340.003,340.003,320.003,325.003,325.00-0.75%2,9001.25
Oct 05, 20263,360.003,360.003,335.003,350.003,350.000.00%1,9000.82
Oct 02, 20263,350.003,360.003,345.003,350.003,350.000.00%1,7000.74
Oct 01, 20263,330.003,380.003,330.003,350.003,350.00+0.30%3,2001.40
Sep 30, 20263,345.003,345.003,310.003,340.003,340.00-0.30%7,6003.45
Sep 29, 20263,290.003,370.003,285.003,350.003,350.00-2.28%14,2007.13
Sep 28, 20263,525.003,555.003,525.003,530.003,428.00+0.14%9,8005.31
Sep 25, 20263,540.003,545.003,525.003,525.003,423.14-0.84%6,0003.39
Sep 24, 20263,565.003,565.003,545.003,555.003,452.280.00%4,8002.77
Sep 23, 20263,555.003,575.003,550.003,555.003,452.280.00%00.00
Sep 22, 20263,555.003,575.003,550.003,555.003,452.280.00%00.00
Sep 21, 20263,555.003,575.003,550.003,555.003,452.280.00%00.00
Sep 18, 20263,575.003,575.003,550.003,555.003,452.28-0.56%2,8001.59
Sep 17, 20263,550.003,580.003,550.003,575.003,471.70+0.70%4,2002.44
Sep 16, 20263,550.003,565.003,545.003,550.003,447.42-0.42%1,0000.58
Sep 15, 20263,550.003,565.003,550.003,565.003,461.99+0.42%1,4000.81
Sep 14, 20263,535.003,580.003,535.003,550.003,447.42-0.28%2,2001.29
Sep 11, 20263,530.003,560.003,525.003,560.003,457.13+0.28%1,4000.82
Sep 10, 20263,555.003,555.003,520.003,550.003,447.42-0.28%1,5000.87
Sep 09, 20263,585.003,590.003,560.003,560.003,457.13-0.70%2,9001.71
Sep 08, 20263,585.003,595.003,585.003,585.003,481.410.00%2,7001.60
Sep 07, 20263,575.003,590.003,575.003,585.003,481.410.00%2,4001.41
Sep 04, 20263,570.003,585.003,570.003,585.003,481.41+0.42%2,4001.25
Sep 03, 20263,560.003,570.003,555.003,570.003,466.84+0.42%2,8001.47