Advertisement
U.S. Markets close in 58 mins

ABEJA, Inc. (5574.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,427.00+392.00 (+19.26%)
At close: 03:15PM JST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2024------
Oct 21, 20242,158.002,533.002,151.002,427.002,427.001,191,300
Oct 18, 20242,113.002,113.001,991.002,035.002,035.0095,700
Oct 17, 20242,149.002,169.002,069.002,114.002,114.00114,500
Oct 16, 20242,042.002,120.002,018.002,086.002,086.0070,600
Oct 15, 20241,985.002,140.001,945.002,078.002,078.00262,000
Oct 11, 20241,888.002,221.001,876.001,930.001,930.00735,400
Oct 10, 20241,900.001,960.001,861.001,920.001,920.00127,100
Oct 09, 20241,864.001,893.001,818.001,879.001,879.0061,900
Oct 08, 20241,950.001,950.001,838.001,839.001,839.0098,600
Oct 07, 20242,014.002,023.001,944.001,950.001,950.0071,800
Oct 04, 20242,060.002,081.001,967.001,974.001,974.0084,100
Oct 03, 20242,075.002,075.001,985.002,053.002,053.00113,200
Oct 02, 20241,950.001,952.001,905.001,905.001,905.0045,200
Oct 01, 20241,907.001,990.001,894.001,981.001,981.0044,800
Sep 30, 20241,935.001,999.001,900.001,901.001,901.0048,400
Sep 27, 20241,954.001,993.001,939.001,971.001,971.0052,200
Sep 26, 20241,880.001,930.001,876.001,929.001,929.0051,600
Sep 25, 20241,902.001,916.001,876.001,880.001,880.0026,900
Sep 24, 20241,949.001,949.001,894.001,898.001,898.0034,700
Sep 20, 20241,976.001,978.001,915.001,917.001,917.0049,300
Sep 19, 20241,922.002,001.001,903.001,936.001,936.0079,700
Sep 18, 20241,894.001,944.001,856.001,870.001,870.0039,700
Sep 17, 20241,920.001,950.001,837.001,854.001,854.0060,600
Sep 13, 20241,990.001,995.001,933.001,933.001,933.0058,000
Sep 12, 20242,059.002,080.001,987.002,000.002,000.0057,800
Sep 11, 20242,000.002,050.001,931.001,969.001,969.0080,200
Sep 10, 20242,081.002,097.002,008.002,008.002,008.0071,200
Sep 09, 20241,989.002,055.001,941.002,031.002,031.00185,900
Sep 06, 20242,314.002,343.002,085.002,139.002,139.00255,200
Sep 05, 20242,018.002,407.002,008.002,315.002,315.00496,000
Sep 04, 20242,101.002,125.002,035.002,050.002,050.00163,800
Sep 03, 20242,150.002,260.002,125.002,201.002,201.00164,400
Sep 02, 20242,210.002,210.002,113.002,146.002,146.00169,500
Aug 30, 20241,950.002,106.001,935.002,106.002,106.00177,700
Aug 29, 20241,945.001,980.001,919.001,919.001,919.0045,000
Aug 28, 20242,030.002,030.001,969.001,985.001,985.0060,900
Aug 27, 20242,029.002,051.002,004.002,022.002,022.0059,000
Aug 26, 20241,895.002,029.001,865.002,029.002,029.00109,900
Aug 23, 20241,930.001,941.001,868.001,909.001,909.00129,300
Aug 22, 20242,023.002,056.001,965.001,965.001,965.0077,000
Aug 21, 20242,038.002,082.002,017.002,031.002,031.0071,700
Aug 20, 20242,038.002,140.002,026.002,087.002,087.0078,800
Aug 19, 20242,052.002,129.001,990.001,990.001,990.0071,300
Aug 16, 20242,070.002,100.002,033.002,077.002,077.0069,700
Aug 15, 20241,965.002,034.001,930.001,980.001,980.0086,700
Aug 14, 20241,868.001,956.001,857.001,942.001,942.0086,700
Aug 13, 20241,779.001,836.001,779.001,817.001,817.0069,300
Aug 09, 20241,860.001,885.001,712.001,758.001,758.00104,900
Aug 08, 20241,831.001,891.001,760.001,836.001,836.00133,100
Aug 07, 20241,676.001,926.001,676.001,867.001,867.00220,400
Aug 06, 20241,599.001,794.001,564.001,716.001,716.00419,900
Aug 05, 20241,833.001,875.001,553.001,553.001,553.00388,100
Aug 02, 20242,081.002,137.001,970.002,053.002,053.00322,900
Aug 01, 20242,333.002,356.002,231.002,231.002,231.00151,100
Jul 31, 20242,400.002,400.002,316.002,380.002,380.00136,700
Jul 30, 20242,425.002,472.002,348.002,432.002,432.00100,600
Jul 29, 20242,400.002,429.002,331.002,422.002,422.00148,700
Jul 26, 20242,464.002,486.002,413.002,413.002,413.00107,300
Jul 25, 20242,526.002,594.002,452.002,453.002,453.00244,900
Jul 24, 20242,651.002,713.002,575.002,576.002,576.00113,300
Jul 23, 20242,654.002,747.002,638.002,651.002,651.00105,000
Jul 22, 20242,733.002,760.002,604.002,604.002,604.00202,300
Jul 19, 20242,904.002,929.002,751.002,752.002,752.00256,200
Jul 18, 20243,000.003,020.002,890.002,919.002,919.00177,000
Jul 17, 20242,962.003,165.002,936.003,040.003,040.00235,700
Jul 16, 20242,955.003,030.002,784.002,922.002,922.00234,100
Jul 12, 20242,772.003,070.002,761.002,930.002,930.00464,300
Jul 11, 20242,935.003,000.002,853.002,972.002,972.00237,500
Jul 10, 20243,030.003,040.002,910.002,935.002,935.00130,000
Jul 09, 20242,938.003,005.002,930.002,980.002,980.0097,400
Jul 08, 20242,896.003,010.002,896.002,936.002,936.00108,300
Jul 05, 20242,926.002,955.002,886.002,888.002,888.0073,800
Jul 04, 20243,010.003,015.002,931.002,937.002,937.0068,100
Jul 03, 20242,996.003,010.002,975.002,989.002,989.0030,400
Jul 02, 20242,991.003,035.002,969.002,995.002,995.0050,100
Jul 01, 20243,065.003,065.002,990.003,005.003,005.0051,600
Jun 28, 20243,080.003,110.003,025.003,025.003,025.0057,000
Jun 27, 20243,070.003,140.003,020.003,085.003,085.0072,200
Jun 26, 20243,040.003,085.003,025.003,080.003,080.0039,000
Jun 25, 20243,050.003,085.003,025.003,040.003,040.0065,100
Jun 24, 20243,005.003,060.002,981.003,035.003,035.0051,600
Jun 21, 20242,878.003,030.002,877.003,000.003,000.00156,300
Jun 20, 20242,810.002,893.002,803.002,867.002,867.0069,500
Jun 19, 20242,875.002,964.002,828.002,828.002,828.00117,400
Jun 18, 20242,880.002,933.002,817.002,875.002,875.00115,700
Jun 17, 20243,020.003,020.002,855.002,865.002,865.00160,600
Jun 14, 20243,000.003,105.002,987.003,025.003,025.0076,200
Jun 13, 20243,050.003,080.003,005.003,030.003,030.0055,300
Jun 12, 20243,070.003,135.003,030.003,045.003,045.0085,200
Jun 11, 20243,060.003,080.003,020.003,070.003,070.0074,600
Jun 10, 20243,040.003,120.003,020.003,080.003,080.0067,900
Jun 07, 20242,988.003,110.002,988.003,090.003,090.0061,200
Jun 06, 20243,075.003,095.002,970.002,988.002,988.0071,400
Jun 05, 20243,100.003,120.003,035.003,055.003,055.0071,100
Jun 04, 20243,120.003,195.003,095.003,100.003,100.00134,900
Jun 03, 20243,105.003,110.003,040.003,050.003,050.0038,300
May 31, 20242,997.003,085.002,957.003,075.003,075.0086,100
May 30, 20242,901.003,075.002,900.003,010.003,010.00128,500
May 29, 20243,130.003,135.002,950.002,951.002,951.00177,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...