Tokyo - Delayed Quote JPY

ABEJA, Inc. (5574.T)

Compare
1,883.00
+136.00
+(7.78%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251,738.001,886.001,731.001,883.001,883.00130,300
Jan 23, 20251,805.001,805.001,747.001,747.001,747.0052,300
Jan 22, 20251,776.001,821.001,776.001,781.001,781.0058,400
Jan 21, 20251,787.001,787.001,741.001,758.001,758.0052,900
Jan 20, 20251,760.001,801.001,749.001,781.001,781.0050,000
Jan 17, 20251,720.001,768.001,705.001,758.001,758.0080,800
Jan 16, 20251,865.001,865.001,730.001,755.001,755.00154,000
Jan 15, 20251,840.001,927.001,802.001,830.001,830.00536,200
Jan 14, 20251,686.001,700.001,621.001,640.001,640.00135,900
Jan 10, 20251,648.001,658.001,626.001,626.001,626.0030,900
Jan 9, 20251,676.001,677.001,628.001,660.001,660.0066,600
Jan 8, 20251,650.001,675.001,610.001,674.001,674.0083,700
Jan 7, 20251,639.001,678.001,618.001,651.001,651.0098,300
Jan 6, 20251,615.001,628.001,591.001,600.001,600.0067,200
Dec 30, 20241,572.001,619.001,568.001,608.001,608.0079,300
Dec 27, 20241,595.001,615.001,573.001,574.001,574.0087,900
Dec 26, 20241,548.001,609.001,540.001,577.001,577.00146,400
Dec 25, 20241,555.001,620.001,527.001,540.001,540.00151,400
Dec 24, 20241,568.001,576.001,548.001,555.001,555.00114,200
Dec 23, 20241,598.001,611.001,567.001,570.001,570.00104,600
Dec 20, 20241,651.001,672.001,605.001,605.001,605.00110,200
Dec 19, 20241,680.001,687.001,655.001,666.001,666.0060,800
Dec 18, 20241,676.001,750.001,660.001,712.001,712.0082,700
Dec 17, 20241,708.001,724.001,674.001,674.001,674.00104,300
Dec 16, 20241,762.001,770.001,708.001,708.001,708.00103,100
Dec 13, 20241,800.001,832.001,760.001,772.001,772.00120,500
Dec 12, 20241,885.001,900.001,813.001,813.001,813.00113,700
Dec 11, 20241,865.001,895.001,827.001,895.001,895.0071,400
Dec 10, 20241,877.001,897.001,859.001,882.001,882.0055,000
Dec 9, 20241,869.001,896.001,853.001,863.001,863.0057,900
Dec 6, 20241,855.001,867.001,824.001,862.001,862.0094,900
Dec 5, 20241,901.001,930.001,880.001,882.001,882.0061,800
Dec 4, 20241,934.001,934.001,890.001,900.001,900.0089,100
Dec 3, 20241,986.002,010.001,937.001,941.001,941.00102,500
Dec 2, 20242,002.002,011.001,969.001,990.001,990.0072,000
Nov 29, 20241,993.002,018.001,985.002,000.002,000.0050,800
Nov 28, 20242,004.002,053.001,988.002,012.002,012.0074,100
Nov 27, 20242,093.002,093.002,005.002,018.002,018.00111,400
Nov 26, 20242,232.002,232.002,064.002,098.002,098.00158,000
Nov 25, 20242,137.002,205.002,130.002,182.002,182.00120,100
Nov 22, 20242,120.002,200.002,078.002,084.002,084.0097,300
Nov 21, 20242,122.002,144.002,089.002,120.002,120.0077,100
Nov 20, 20242,210.002,265.002,160.002,168.002,168.0065,800
Nov 19, 20242,180.002,238.002,161.002,203.002,203.0075,700
Nov 18, 20242,264.002,279.002,182.002,192.002,192.00129,000
Nov 15, 20242,319.002,350.002,279.002,331.002,331.00117,800
Nov 14, 20242,495.002,495.002,350.002,352.002,352.00241,400
Nov 13, 20242,405.002,567.002,385.002,522.002,522.00418,700
Nov 12, 20242,396.002,463.002,360.002,397.002,397.00197,300
Nov 11, 20242,315.002,340.002,280.002,338.002,338.0087,100
Nov 8, 20242,258.002,393.002,258.002,328.002,328.00131,700
Nov 7, 20242,351.002,380.002,255.002,264.002,264.00106,700
Nov 6, 20242,378.002,420.002,307.002,325.002,325.00126,200
Nov 5, 20242,300.002,383.002,261.002,340.002,340.0064,900
Nov 1, 20242,307.002,358.002,286.002,296.002,296.0066,000
Oct 31, 20242,310.002,380.002,249.002,370.002,370.0081,100
Oct 30, 20242,388.002,388.002,287.002,350.002,350.00139,500
Oct 29, 20242,100.002,379.002,096.002,335.002,335.00270,700
Oct 28, 20241,990.002,100.001,982.002,100.002,100.0065,400
Oct 25, 20242,070.002,100.001,990.002,013.002,013.0099,300
Oct 24, 20242,155.002,155.002,057.002,077.002,077.0087,800
Oct 23, 20242,187.002,203.002,114.002,156.002,156.00176,800
Oct 22, 20242,364.002,375.002,204.002,225.002,225.00335,500
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 9, 20241,864.001,893.001,818.001,879.001,879.0061,900
Oct 8, 20241,950.001,950.001,838.001,839.001,839.0098,600
Oct 7, 20242,014.002,023.001,944.001,950.001,950.0071,800
Oct 4, 20242,060.002,081.001,967.001,974.001,974.0084,100
Oct 3, 20242,075.002,075.001,985.002,053.002,053.00113,200
Oct 2, 20241,950.001,952.001,905.001,905.001,905.0045,200
Oct 1, 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 9, 20241,989.002,055.001,941.002,031.002,031.00185,900
Sep 6, 20242,314.002,343.002,085.002,139.002,139.00255,200
Sep 5, 20242,018.002,407.002,008.002,315.002,315.00496,000
Sep 4, 20242,101.002,125.002,035.002,050.002,050.00163,800
Sep 3, 20242,150.002,260.002,125.002,201.002,201.00164,400
Sep 2, 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 9, 20241,860.001,885.001,712.001,758.001,758.00104,900
Aug 8, 20241,831.001,891.001,760.001,836.001,836.00133,100
Aug 7, 20241,676.001,926.001,676.001,867.001,867.00220,400
Aug 6, 20241,599.001,794.001,564.001,716.001,716.00419,900
Aug 5, 20241,833.001,875.001,553.001,553.001,553.00388,100
Aug 2, 20242,081.002,137.001,970.002,053.002,053.00322,900
Aug 1, 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 9, 20242,938.003,005.002,930.002,980.002,980.0097,400
Jul 8, 20242,896.003,010.002,896.002,936.002,936.00108,300
Jul 5, 20242,926.002,955.002,886.002,888.002,888.0073,800
Jul 4, 20243,010.003,015.002,931.002,937.002,937.0068,100
Jul 3, 20242,996.003,010.002,975.002,989.002,989.0030,400
Jul 2, 20242,991.003,035.002,969.002,995.002,995.0050,100
Jul 1, 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 7, 20242,988.003,110.002,988.003,090.003,090.0061,200
Jun 6, 20243,075.003,095.002,970.002,988.002,988.0071,400
Jun 5, 20243,100.003,120.003,035.003,055.003,055.0071,100
Jun 4, 20243,120.003,195.003,095.003,100.003,100.00134,900
Jun 3, 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
May 28, 20243,155.003,235.003,125.003,130.003,130.0065,400
May 27, 20243,125.003,185.003,075.003,180.003,180.0062,700
May 24, 20243,100.003,205.003,080.003,150.003,150.0074,300
May 23, 20243,335.003,365.003,180.003,185.003,185.00114,100
May 22, 20243,300.003,310.003,215.003,240.003,240.0069,200
May 21, 20243,420.003,465.003,295.003,310.003,310.00112,100
May 20, 20243,315.003,375.003,280.003,370.003,370.00107,100
May 17, 20243,320.003,390.003,295.003,325.003,325.0055,100
May 16, 20243,295.003,345.003,230.003,320.003,320.0081,700
May 15, 20243,430.003,430.003,290.003,295.003,295.0068,400
May 14, 20243,370.003,470.003,360.003,425.003,425.0093,100
May 13, 20243,395.003,425.003,320.003,385.003,385.0078,700
May 10, 20243,400.003,435.003,325.003,355.003,355.00100,000
May 9, 20243,660.003,660.003,385.003,385.003,385.00262,500
May 8, 20243,470.003,710.003,430.003,630.003,630.00404,200
May 7, 20243,400.003,540.003,360.003,540.003,540.00340,700
May 2, 20243,135.003,230.003,115.003,150.003,150.0074,300
May 1, 20243,110.003,230.003,110.003,155.003,155.00101,300
Apr 30, 20243,155.003,190.003,100.003,100.003,100.0095,500
Apr 26, 20243,190.003,200.003,130.003,150.003,150.00102,500
Apr 25, 20243,310.003,315.003,190.003,200.003,200.00110,300
Apr 24, 20243,300.003,365.003,280.003,355.003,355.0099,300
Apr 23, 20243,400.003,410.003,215.003,255.003,255.00187,500
Apr 22, 20243,255.003,485.003,150.003,400.003,400.00412,300
Apr 19, 20243,240.003,395.003,080.003,125.003,125.00273,400
Apr 18, 20243,165.003,300.003,110.003,240.003,240.00135,200
Apr 17, 20243,250.003,270.003,100.003,170.003,170.00171,300
Apr 16, 20243,340.003,380.003,220.003,230.003,230.00261,400
Apr 15, 20243,590.003,600.003,345.003,525.003,525.00470,700
Apr 12, 20242,900.003,990.002,881.003,660.003,660.002,755,500
Apr 11, 20243,390.003,390.003,295.003,310.003,310.00289,800
Apr 10, 20243,590.003,620.003,380.003,390.003,390.00369,500
Apr 9, 20243,530.003,645.003,470.003,525.003,525.00265,000
Apr 8, 20243,515.003,565.003,465.003,515.003,515.00145,900
Apr 5, 20243,530.003,575.003,450.003,520.003,520.00124,200
Apr 4, 20243,615.003,690.003,550.003,600.003,600.00148,100
Apr 3, 20243,670.003,720.003,570.003,570.003,570.00182,900
Apr 2, 20243,885.003,920.003,670.003,730.003,730.00290,200
Apr 1, 20244,060.004,060.003,900.003,935.003,935.00177,900
Mar 29, 20244,095.004,180.004,025.004,045.004,045.00104,000
Mar 28, 20244,080.004,205.004,080.004,085.004,085.00129,300
Mar 27, 20244,150.004,210.004,060.004,100.004,100.00190,900
Mar 26, 20244,215.004,245.004,160.004,200.004,200.00134,200
Mar 25, 20244,315.004,540.004,300.004,300.004,300.00105,600
Mar 22, 20244,460.004,470.004,330.004,385.004,385.00140,500
Mar 21, 20244,610.004,675.004,495.004,495.004,495.00165,000
Mar 19, 20244,545.004,635.004,440.004,500.004,500.00215,900
Mar 18, 20244,300.004,575.004,290.004,555.004,555.00253,700
Mar 15, 20244,315.004,395.004,220.004,240.004,240.00163,600
Mar 14, 20244,455.004,620.004,320.004,385.004,385.00260,300
Mar 13, 20244,865.004,940.004,450.004,560.004,560.00657,900
Mar 12, 20244,105.004,665.004,080.004,655.004,655.00596,000
Mar 11, 20244,405.004,560.004,170.004,315.004,315.00643,900
Mar 8, 20245,130.005,220.004,740.004,870.004,870.00620,000
Mar 7, 20245,640.005,640.005,130.005,200.005,200.00695,700
Mar 6, 20245,500.006,160.005,460.005,550.005,550.001,300,800
Mar 5, 20245,020.005,680.004,965.005,680.005,680.001,303,200
Mar 4, 20245,070.005,190.004,940.004,975.004,975.00455,700
Mar 1, 20245,020.005,070.004,945.005,010.005,010.00232,800
Feb 29, 20244,885.005,030.004,770.004,980.004,980.00275,200
Feb 28, 20245,130.005,210.004,970.004,985.004,985.00266,200
Feb 27, 20245,300.005,300.005,010.005,170.005,170.00342,600
Feb 26, 20245,100.005,390.004,975.005,230.005,230.00744,500
Feb 22, 20245,300.005,300.004,920.004,950.004,950.00553,800
Feb 21, 20244,970.005,060.004,780.004,890.004,890.00411,100
Feb 20, 20245,220.005,370.005,070.005,070.005,070.00534,200
Feb 19, 20244,765.005,250.004,745.005,250.005,250.00803,200
Feb 16, 20245,300.005,390.004,835.004,875.004,875.001,569,900
Feb 15, 20244,830.005,380.004,775.004,980.004,980.002,465,700
Feb 14, 20244,370.004,930.004,330.004,725.004,725.001,795,200
Feb 13, 20244,190.004,620.004,130.004,510.004,510.001,734,300
Feb 9, 20243,905.004,060.003,800.003,920.003,920.00850,600
Feb 8, 20244,260.004,275.003,835.003,835.003,835.001,206,200
Feb 7, 20244,425.004,475.004,260.004,260.004,260.00513,600
Feb 6, 20244,400.004,740.004,380.004,515.004,515.001,362,600
Feb 5, 20244,670.004,720.004,310.004,480.004,480.001,596,600
Feb 2, 20244,505.004,755.004,385.004,740.004,740.003,963,300
Feb 1, 20243,300.004,055.003,250.004,055.004,055.00227,300
Jan 31, 20243,265.003,355.003,260.003,355.003,355.00198,300
Jan 30, 20243,435.003,520.003,335.003,370.003,370.00291,600
Jan 29, 20243,730.003,765.003,450.003,455.003,455.00525,000
Jan 26, 20243,750.003,905.003,625.003,690.003,690.001,375,500
Jan 25, 20243,455.003,750.003,335.003,750.003,750.00988,600
Jan 24, 20243,430.003,725.003,355.003,525.003,525.001,281,900

Related Tickers

4488.T AI inside Inc.
3,335.00
+7.41%
 
5591.T AVILEN Inc.
1,033.00
+3.20%
 
5588.T Fast Accounting Co.,Ltd.
1,722.00
+0.12%
 
SWI SolarWinds Corporation
14.65
+0.21%
 
PAGS PagSeguro Digital Ltd.
6.63
-0.30%
 
IOT Samsara Inc.
47.99
+0.38%
 
CLBT Cellebrite DI Ltd.
23.42
-1.89%
 
HUBC HUB Cyber Security Ltd.
0.6852
-8.64%
 
CFLT Confluent, Inc.
28.31
+1.32%
 
MLGO MicroAlgo Inc.
1.4800
-7.50%