Tokyo - Delayed Quote JPY

ABIST Co.,Ltd. (6087.T)

3,255.00
+20.00
+(0.62%)
As of 1:21:54 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20253,240.003,260.003,225.003,255.003,255.004,600
Jun 3, 20253,240.003,240.003,215.003,235.003,235.00700
Jun 2, 20253,230.003,240.003,230.003,240.003,240.002,000
May 30, 20253,220.003,230.003,220.003,230.003,230.001,100
May 29, 20253,230.003,240.003,205.003,210.003,210.001,200
May 28, 20253,225.003,235.003,210.003,210.003,210.001,000
May 27, 20253,220.003,230.003,220.003,225.003,225.002,100
May 26, 20253,185.003,210.003,185.003,210.003,210.001,300
May 23, 20253,185.003,220.003,185.003,185.003,185.001,000
May 22, 20253,195.003,195.003,185.003,185.003,185.001,400
May 21, 20253,210.003,220.003,195.003,195.003,195.003,100
May 20, 20253,210.003,210.003,190.003,195.003,195.001,400
May 19, 20253,195.003,230.003,195.003,215.003,215.003,100
May 16, 20253,225.003,240.003,200.003,200.003,200.00900
May 15, 20253,230.003,230.003,175.003,200.003,200.004,100
May 14, 20253,190.003,240.003,175.003,230.003,230.007,400
May 13, 20253,170.003,190.003,160.003,190.003,190.002,400
May 12, 20253,195.003,195.003,165.003,170.003,170.001,600
May 9, 20253,210.003,220.003,195.003,195.003,195.002,700
May 8, 20253,195.003,230.003,195.003,215.003,215.004,400
May 7, 20253,150.003,200.003,150.003,175.003,175.005,400
May 2, 20253,110.003,150.003,110.003,150.003,150.003,400
May 1, 20253,120.003,120.003,110.003,115.003,115.001,700
Apr 30, 20253,145.003,145.003,120.003,120.003,120.001,700
Apr 28, 20253,085.003,155.003,085.003,125.003,125.001,100
Apr 25, 20253,105.003,220.003,085.003,085.003,085.009,300
Apr 24, 20253,110.003,125.003,100.003,100.003,100.001,900
Apr 23, 20253,130.003,130.003,100.003,115.003,115.001,100
Apr 22, 20253,130.003,135.003,100.003,110.003,110.001,500
Apr 21, 20253,105.003,140.003,105.003,110.003,110.001,400
Apr 18, 20253,100.003,145.003,100.003,105.003,105.001,400
Apr 17, 20253,260.003,260.003,040.003,105.003,105.0024,300
Apr 16, 20253,110.003,245.003,060.003,230.003,230.0015,800
Apr 15, 20253,110.003,110.003,060.003,090.003,090.001,500
Apr 14, 20253,070.003,110.003,030.003,105.003,105.004,500
Apr 11, 20253,075.003,120.003,050.003,070.003,070.003,900
Apr 10, 20253,090.003,100.003,045.003,050.003,050.004,000
Apr 9, 20253,000.003,025.003,000.003,020.003,020.005,100
Apr 8, 20252,987.003,080.002,987.003,000.003,000.009,100
Apr 7, 20252,999.002,999.002,932.002,937.002,937.0028,300
Apr 4, 20253,060.003,060.003,000.003,040.003,040.0013,200
Apr 3, 20253,075.003,100.003,050.003,060.003,060.009,700
Apr 2, 20253,115.003,115.003,090.003,090.003,090.004,800
Apr 1, 20253,125.003,140.003,100.003,110.003,110.005,000
Mar 31, 20253,120.003,125.003,100.003,125.003,125.005,800
Mar 28, 20253,060.003,150.003,060.003,150.003,150.0016,300
Mar 27, 20253,255.003,275.003,250.003,270.003,270.0014,400
Mar 26, 20253,240.003,250.003,230.003,245.003,245.005,800
Mar 25, 20253,250.003,250.003,225.003,240.003,240.004,600
Mar 24, 20253,245.003,250.003,230.003,245.003,245.005,000
Mar 21, 20253,265.003,265.003,240.003,245.003,245.005,200
Mar 19, 20253,280.003,290.003,255.003,265.003,265.007,200
Mar 18, 20253,245.003,280.003,245.003,280.003,280.005,800
Mar 17, 20253,245.003,260.003,230.003,245.003,245.004,200
Mar 14, 20253,225.003,235.003,225.003,230.003,230.002,400
Mar 13, 20253,210.003,225.003,210.003,210.003,210.002,400
Mar 12, 20253,185.003,220.003,185.003,210.003,210.005,000
Mar 11, 20253,170.003,190.003,170.003,190.003,190.002,300
Mar 10, 20253,190.003,190.003,170.003,175.003,175.005,200
Mar 7, 20253,145.003,160.003,145.003,160.003,160.004,300
Mar 6, 20253,140.003,155.003,140.003,145.003,145.002,400
Mar 5, 20253,140.003,140.003,130.003,140.003,140.002,100
Mar 4, 20253,110.003,125.003,110.003,125.003,125.002,100
Mar 3, 20253,110.003,130.003,105.003,120.003,120.003,700
Feb 28, 20253,100.003,105.003,095.003,105.003,105.001,300
Feb 27, 20253,110.003,120.003,090.003,105.003,105.003,400
Feb 26, 20253,085.003,100.003,085.003,100.003,100.001,400
Feb 25, 20253,080.003,090.003,080.003,090.003,090.001,300
Feb 21, 20253,075.003,090.003,075.003,090.003,090.002,700
Feb 20, 20253,090.003,090.003,075.003,075.003,075.001,400
Feb 19, 20253,080.003,100.003,080.003,090.003,090.001,600
Feb 18, 20253,095.003,095.003,090.003,090.003,090.002,000
Feb 17, 20253,075.003,090.003,070.003,090.003,090.002,600
Feb 14, 20253,085.003,100.003,080.003,100.003,100.002,200
Feb 13, 20253,075.003,085.003,070.003,075.003,075.001,100
Feb 12, 20253,065.003,080.003,065.003,070.003,070.001,800
Feb 10, 20253,065.003,080.003,065.003,070.003,070.002,300
Feb 7, 20253,075.003,075.003,050.003,050.003,050.003,300
Feb 6, 20253,060.003,085.003,060.003,065.003,065.003,000
Feb 5, 20253,050.003,065.003,050.003,065.003,065.001,600
Feb 4, 20253,055.003,075.003,055.003,055.003,055.003,400
Feb 3, 20253,055.003,080.003,050.003,065.003,065.003,800
Jan 31, 20253,035.003,065.003,025.003,050.003,050.006,500
Jan 30, 20253,080.003,100.003,000.003,000.003,000.0065,500
Jan 29, 20253,070.003,110.003,070.003,090.003,090.007,700
Jan 28, 20253,100.003,100.003,055.003,070.003,070.0011,700
Jan 27, 20253,040.003,055.003,040.003,055.003,055.005,100
Jan 24, 20253,060.003,060.003,045.003,045.003,045.004,800
Jan 23, 20253,060.003,070.003,060.003,060.003,060.001,500
Jan 22, 20253,055.003,070.003,050.003,060.003,060.003,900
Jan 21, 20253,040.003,055.003,040.003,055.003,055.003,100
Jan 20, 20253,065.003,075.003,030.003,045.003,045.006,200
Jan 17, 20253,055.003,055.003,030.003,030.003,030.009,100
Jan 16, 20253,085.003,095.003,050.003,055.003,055.0011,100
Jan 15, 20253,100.003,100.003,085.003,085.003,085.004,400
Jan 14, 20253,090.003,100.003,085.003,100.003,100.008,300
Jan 10, 20253,105.003,120.003,100.003,100.003,100.001,500
Jan 9, 20253,120.003,130.003,100.003,100.003,100.003,400
Jan 8, 20253,120.003,135.003,120.003,120.003,120.001,900
Jan 7, 20253,125.003,135.003,100.003,120.003,120.005,900
Jan 6, 20253,135.003,145.003,105.003,110.003,110.008,800
Dec 30, 20243,080.003,150.003,080.003,135.003,135.0011,000
Dec 27, 20243,055.003,080.003,040.003,080.003,080.008,100
Dec 26, 20243,015.003,015.003,010.003,010.003,010.008,200
Dec 25, 20243,015.003,020.003,010.003,010.003,010.005,700
Dec 24, 20243,010.003,020.003,010.003,015.003,015.006,900
Dec 23, 20243,020.003,020.003,010.003,010.003,010.005,200
Dec 20, 20243,025.003,025.003,015.003,020.003,020.006,500
Dec 19, 20243,015.003,035.003,015.003,035.003,035.004,300
Dec 18, 20243,025.003,030.003,015.003,030.003,030.003,300
Dec 17, 20243,015.003,030.003,015.003,025.003,025.005,400
Dec 16, 20243,035.003,035.003,020.003,020.003,020.006,200
Dec 13, 20243,020.003,030.003,015.003,020.003,020.002,500
Dec 12, 20243,025.003,035.003,015.003,020.003,020.004,700
Dec 11, 20243,020.003,025.003,015.003,025.003,025.004,000
Dec 10, 20243,015.003,020.003,015.003,020.003,020.003,600
Dec 9, 20243,020.003,035.003,015.003,015.003,015.005,800
Dec 6, 20243,025.003,040.003,015.003,020.003,020.002,600
Dec 5, 20243,020.003,035.003,015.003,025.003,025.002,300
Dec 4, 20243,020.003,040.003,015.003,015.003,015.002,400
Dec 3, 20243,020.003,040.003,020.003,040.003,040.004,300
Dec 2, 20243,015.003,025.003,010.003,025.003,025.003,400
Nov 29, 20243,035.003,035.003,020.003,035.003,035.001,600
Nov 28, 20243,000.003,030.003,000.003,030.003,030.003,400
Nov 27, 20243,030.003,030.003,000.003,000.003,000.008,900
Nov 26, 20243,045.003,045.003,020.003,030.003,030.007,600
Nov 25, 20243,050.003,055.003,040.003,040.003,040.004,400
Nov 22, 20243,050.003,060.003,050.003,055.003,055.003,200
Nov 21, 20243,065.003,065.003,050.003,055.003,055.003,000
Nov 20, 20243,060.003,065.003,055.003,065.003,065.001,500
Nov 19, 20243,070.003,070.003,055.003,070.003,070.004,000
Nov 18, 20243,070.003,070.003,055.003,065.003,065.004,000
Nov 15, 20243,060.003,060.003,050.003,060.003,060.002,500
Nov 14, 20243,060.003,065.003,040.003,055.003,055.004,000
Nov 13, 20243,050.003,090.003,050.003,055.003,055.0011,800
Nov 12, 20243,040.003,055.003,040.003,040.003,040.003,300
Nov 11, 20243,035.003,055.003,035.003,040.003,040.003,500
Nov 8, 20243,040.003,055.003,030.003,030.003,030.004,500
Nov 7, 20243,020.003,050.003,010.003,050.003,050.007,100
Nov 6, 20243,020.003,045.003,015.003,020.003,020.005,900
Nov 5, 20243,035.003,035.003,005.003,015.003,015.004,500
Nov 1, 20243,050.003,050.003,030.003,035.003,035.004,600
Oct 31, 20243,020.003,045.003,005.003,045.003,045.005,100
Oct 30, 20243,045.003,070.003,005.003,025.003,025.0036,600
Oct 29, 20243,045.003,090.003,045.003,070.003,070.008,000
Oct 28, 20243,005.003,045.002,999.003,045.003,045.0011,900
Oct 25, 20243,020.003,020.002,993.003,000.003,000.0013,300
Oct 24, 20243,010.003,040.003,000.003,025.003,025.0011,400
Oct 23, 20243,040.003,040.003,015.003,030.003,030.006,500
Oct 22, 20243,065.003,065.003,030.003,035.003,035.0010,600
Oct 21, 20243,075.003,075.003,045.003,060.003,060.004,400
Oct 18, 20243,065.003,090.003,040.003,060.003,060.008,500
Oct 17, 20243,085.003,085.003,060.003,060.003,060.003,300
Oct 16, 20243,065.003,090.003,065.003,070.003,070.003,100
Oct 15, 20243,075.003,100.003,050.003,065.003,065.009,100
Oct 11, 20243,085.003,100.003,070.003,085.003,085.006,500
Oct 10, 20243,105.003,105.003,080.003,090.003,090.006,300
Oct 9, 20243,150.003,150.003,085.003,110.003,110.0015,000
Oct 8, 20243,125.003,150.003,120.003,145.003,145.008,200
Oct 7, 20243,160.003,165.003,130.003,150.003,150.0010,500
Oct 4, 20243,165.003,180.003,155.003,160.003,160.0010,000
Oct 3, 20243,165.003,195.003,165.003,165.003,165.004,500
Oct 2, 20243,185.003,200.003,165.003,165.003,165.004,700
Oct 1, 20243,170.003,205.003,170.003,185.003,185.007,200
Sep 30, 20243,200.003,225.003,170.003,170.003,170.0012,000
Sep 27, 2024 102 Dividend
Sep 27, 20243,210.003,235.003,180.003,205.003,205.0042,800
Sep 26, 20243,350.003,385.003,350.003,355.003,253.0034,200
Sep 25, 20243,350.003,370.003,320.003,350.003,248.1511,400
Sep 24, 20243,405.003,410.003,350.003,350.003,248.1515,100
Sep 20, 20243,400.003,410.003,385.003,400.003,296.637,700
Sep 19, 20243,405.003,420.003,390.003,405.003,301.487,400
Sep 18, 20243,415.003,415.003,375.003,405.003,301.488,900
Sep 17, 20243,400.003,415.003,370.003,415.003,311.1812,200
Sep 13, 20243,385.003,415.003,385.003,390.003,286.945,200
Sep 12, 20243,400.003,460.003,400.003,415.003,311.187,700
Sep 11, 20243,420.003,440.003,375.003,390.003,286.949,400
Sep 10, 20243,480.003,505.003,410.003,430.003,325.728,900
Sep 9, 20243,455.003,555.003,430.003,495.003,388.7410,700
Sep 6, 20243,500.003,505.003,400.003,500.003,393.593,800
Sep 5, 20243,500.003,565.003,435.003,505.003,398.449,600
Sep 4, 20243,540.003,550.003,490.003,500.003,393.5914,600
Sep 3, 20243,545.003,600.003,545.003,600.003,490.555,200
Sep 2, 20243,540.003,620.003,530.003,545.003,437.2210,300
Aug 30, 20243,560.003,570.003,525.003,540.003,432.383,100
Aug 29, 20243,470.003,565.003,470.003,530.003,422.688,500
Aug 28, 20243,450.003,470.003,430.003,470.003,364.504,900
Aug 27, 20243,435.003,450.003,430.003,450.003,345.113,000
Aug 26, 20243,415.003,415.003,405.003,410.003,306.332,700
Aug 23, 20243,415.003,415.003,380.003,415.003,311.183,200
Aug 22, 20243,415.003,415.003,390.003,400.003,296.632,800
Aug 21, 20243,390.003,410.003,380.003,410.003,306.335,100
Aug 20, 20243,395.003,405.003,385.003,395.003,291.782,500
Aug 19, 20243,385.003,395.003,365.003,375.003,272.392,400
Aug 16, 20243,395.003,405.003,360.003,380.003,277.244,100
Aug 15, 20243,365.003,395.003,355.003,395.003,291.786,400
Aug 14, 20243,345.003,370.003,325.003,340.003,238.466,100
Aug 13, 20243,265.003,340.003,260.003,310.003,209.376,400
Aug 9, 20243,310.003,310.003,255.003,255.003,156.047,200
Aug 8, 20243,235.003,260.003,215.003,215.003,117.263,100
Aug 7, 20243,090.003,240.003,090.003,240.003,141.506,300
Aug 6, 20243,050.003,230.003,050.003,095.003,000.9012,500
Aug 5, 20243,180.003,180.002,841.002,990.002,899.1030,000
Aug 2, 20243,310.003,310.003,245.003,245.003,146.3416,100
Aug 1, 20243,335.003,350.003,315.003,315.003,214.223,600
Jul 31, 20243,310.003,355.003,310.003,335.003,233.613,100
Jul 30, 20243,355.003,360.003,305.003,305.003,204.5225,700
Jul 29, 20243,345.003,360.003,325.003,360.003,257.858,900
Jul 26, 20243,305.003,335.003,305.003,315.003,214.225,300
Jul 25, 20243,305.003,325.003,305.003,305.003,204.525,200
Jul 24, 20243,325.003,325.003,305.003,315.003,214.225,200
Jul 23, 20243,320.003,335.003,315.003,325.003,223.914,500
Jul 22, 20243,315.003,340.003,315.003,315.003,214.226,300
Jul 19, 20243,325.003,330.003,320.003,320.003,219.063,300
Jul 18, 20243,315.003,340.003,315.003,325.003,223.913,600
Jul 17, 20243,325.003,330.003,320.003,325.003,223.912,600
Jul 16, 20243,340.003,345.003,315.003,330.003,228.763,200
Jul 12, 20243,315.003,330.003,310.003,315.003,214.223,000
Jul 11, 20243,315.003,330.003,305.003,315.003,214.223,100
Jul 10, 20243,330.003,330.003,305.003,315.003,214.223,500
Jul 9, 20243,330.003,350.003,315.003,320.003,219.065,500
Jul 8, 20243,335.003,350.003,330.003,330.003,228.763,200
Jul 5, 20243,330.003,340.003,325.003,325.003,223.912,400
Jul 4, 20243,330.003,345.003,330.003,330.003,228.762,200
Jul 3, 20243,330.003,340.003,325.003,325.003,223.912,800
Jul 2, 20243,340.003,340.003,330.003,340.003,238.462,400
Jul 1, 20243,360.003,360.003,320.003,340.003,238.462,600
Jun 28, 20243,330.003,335.003,315.003,330.003,228.762,300
Jun 27, 20243,330.003,330.003,310.003,315.003,214.224,100
Jun 26, 20243,300.003,325.003,300.003,325.003,223.914,400
Jun 25, 20243,315.003,320.003,300.003,300.003,199.673,500
Jun 24, 20243,315.003,325.003,280.003,305.003,204.523,900
Jun 21, 20243,285.003,305.003,275.003,275.003,175.431,800
Jun 20, 20243,310.003,310.003,270.003,285.003,185.132,100
Jun 19, 20243,270.003,310.003,270.003,310.003,209.37800
Jun 18, 20243,310.003,310.003,265.003,270.003,170.58900
Jun 17, 20243,280.003,280.003,260.003,260.003,160.893,000
Jun 14, 20243,270.003,295.003,270.003,270.003,170.582,900
Jun 13, 20243,310.003,310.003,270.003,270.003,170.584,200
Jun 12, 20243,300.003,310.003,290.003,290.003,189.981,700
Jun 11, 20243,305.003,320.003,300.003,300.003,199.672,900
Jun 10, 20243,310.003,325.003,300.003,300.003,199.673,000
Jun 7, 20243,320.003,325.003,310.003,310.003,209.371,600
Jun 6, 20243,325.003,325.003,320.003,325.003,223.912,000
Jun 5, 20243,320.003,320.003,300.003,320.003,219.063,200
Jun 4, 20243,315.003,320.003,300.003,310.003,209.372,600

Related Tickers

600435.SS NORTH NAVIGATION
11.11
-0.89%
 
605133.SS Jiangsu Rongtai Industry Co., Ltd.
36.47
-1.19%
 
688518.SS Shenzhen United Winners Laser Co., Ltd.
16.32
+1.81%
 
603915.SS Jiangsu Guomao Reducer Co., Ltd.
14.72
+0.82%
 
688596.SS Shanghai GenTech Co., Ltd.
34.71
-0.43%
 
603218.SS Riyue Heavy Industry Co.,Ltd
11.62
-1.11%
 
6508.T Meidensha Corporation
4,675.00
+4.24%
 
601608.SS CITIC Heavy Industries Co., Ltd.
4.4000
0.00%
 
688726.SS LAPLACE Renewable Energy Technology Co., Ltd.
39.61
-0.20%
 
600169.SS TAIYUAN HEAVY
2.4500
+0.41%