Abalance

3856
🏛️ japan →
1,013.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 1,143.33 1,163.33 1,115.00 1,143.33 0.3M
2021-12-29 1,100.00 1,178.33 1,100.00 1,160.00 0.2M
2021-12-28 1,100.00 1,133.33 1,068.33 1,086.67 0.2M
2021-12-27 1,120.00 1,120.00 1,083.33 1,090.00 0.1M
2021-12-24 1,168.33 1,188.33 1,133.33 1,143.33 0.1M
2021-12-23 1,188.33 1,198.33 1,125.00 1,146.67 0.2M
2021-12-22 1,075.00 1,220.00 1,075.00 1,183.33 0.4M
2021-12-21 1,028.33 1,083.33 1,026.67 1,058.33 0.3M
2021-12-20 1,078.33 1,085.00 1,035.00 1,035.00 0.3M
2021-12-17 1,118.33 1,130.00 1,056.67 1,081.67 0.3M
2021-12-16 1,173.33 1,190.00 1,141.67 1,141.67 0.1M
2021-12-15 1,130.00 1,173.33 1,095.00 1,151.67 0.2M
2021-12-14 1,220.00 1,220.00 1,138.33 1,138.33 0.3M
2021-12-13 1,218.33 1,260.00 1,200.00 1,221.67 0.1M
2021-12-10 1,286.67 1,286.67 1,216.67 1,220.00 0.3M
2021-12-09 1,328.33 1,356.67 1,281.67 1,310.00 0.2M
2021-12-08 1,305.00 1,375.00 1,281.67 1,341.67 0.2M
2021-12-07 1,195.00 1,283.33 1,185.00 1,276.67 0.3M
2021-12-06 1,258.33 1,258.33 1,190.00 1,195.00 0.2M
2021-12-03 1,235.00 1,265.00 1,208.33 1,258.33 0.2M
2021-12-02 1,286.67 1,300.00 1,223.33 1,228.33 0.4M
2021-12-01 1,285.00 1,325.00 1,245.00 1,296.67 0.5M
2021-11-30 1,358.33 1,378.33 1,288.33 1,290.00 0.4M
2021-11-29 1,346.67 1,406.67 1,303.33 1,340.00 0.7M
2021-11-26 1,531.67 1,531.67 1,416.67 1,416.67 0.5M
2021-11-25 1,665.00 1,665.00 1,506.67 1,525.00 0.7M
2021-11-24 1,673.33 1,680.00 1,650.00 1,656.67 0.1M
2021-11-22 1,670.00 1,690.00 1,648.33 1,690.00 0.1M
2021-11-19 1,686.66 1,703.33 1,670.00 1,676.66 0.1M
2021-11-18 1,696.66 1,710.00 1,676.66 1,693.33 0.1M
2021-11-17 1,733.33 1,766.66 1,666.67 1,696.66 0.3M
2021-11-16 1,666.67 1,806.66 1,651.67 1,733.33 0.6M
2021-11-15 1,736.66 1,830.00 1,723.33 1,806.66 0.3M
2021-11-12 1,713.33 1,740.00 1,686.66 1,730.00 0.1M
2021-11-11 1,710.00 1,746.66 1,693.33 1,713.33 0.1M
2021-11-10 1,710.00 1,766.66 1,706.66 1,730.00 0.1M
2021-11-09 1,743.33 1,750.00 1,686.66 1,713.33 0.2M
2021-11-08 1,766.66 1,786.66 1,713.33 1,730.00 0.2M
2021-11-05 1,786.66 1,800.00 1,750.00 1,766.66 0.2M
2021-11-04 1,810.00 1,826.66 1,783.33 1,800.00 0.1M
2021-11-02 1,800.00 1,826.66 1,783.33 1,783.33 0.1M
2021-11-01 1,846.66 1,860.00 1,793.33 1,800.00 0.2M
2021-10-29 1,910.00 1,910.00 1,820.00 1,823.33 0.3M
2021-10-28 1,873.33 1,916.66 1,873.33 1,876.66 0.1M
2021-10-27 1,870.00 1,903.33 1,870.00 1,876.66 0.1M
2021-10-26 1,910.00 1,940.00 1,886.66 1,893.33 0.2M
2021-10-25 1,873.33 1,930.00 1,863.33 1,910.00 0.2M
2021-10-22 1,833.33 1,900.00 1,833.33 1,893.33 0.3M
2021-10-21 1,893.33 1,926.66 1,840.00 1,850.00 0.3M
2021-10-20 1,933.33 1,940.00 1,843.33 1,890.00 0.3M
2021-10-19 1,933.33 1,976.66 1,806.66 1,893.33 1.0M
2021-10-18 1,740.00 1,760.00 1,720.00 1,743.33 0.1M
2021-10-15 1,683.33 1,753.33 1,670.00 1,740.00 0.2M
2021-10-14 1,686.66 1,740.00 1,661.67 1,676.66 0.2M
2021-10-13 1,786.66 1,786.66 1,686.66 1,690.00 0.3M
2021-10-12 1,816.66 1,836.66 1,753.33 1,766.66 0.1M
2021-10-11 1,790.00 1,830.00 1,773.33 1,796.66 0.1M
2021-10-08 1,766.66 1,810.00 1,750.00 1,783.33 0.2M
2021-10-07 1,723.33 1,776.66 1,713.33 1,726.66 0.1M
2021-10-06 1,776.66 1,813.33 1,723.33 1,733.33 0.2M
2021-10-05 1,736.66 1,790.00 1,700.00 1,746.66 0.2M
2021-10-04 1,883.33 1,896.66 1,733.33 1,756.66 0.2M
2021-10-01 1,873.33 1,930.00 1,826.66 1,863.33 0.2M
2021-09-30 1,840.00 1,926.66 1,806.66 1,886.66 0.4M
2021-09-29 1,716.66 1,913.33 1,716.66 1,913.33 0.7M
2021-09-28 1,736.66 1,760.00 1,716.66 1,720.00 0.1M
2021-09-27 1,766.66 1,780.00 1,733.33 1,736.66 0.2M
2021-09-24 1,833.33 1,860.00 1,753.33 1,763.33 0.3M
2021-09-22 1,766.66 1,810.00 1,716.66 1,786.66 0.3M
2021-09-21 1,710.00 1,806.66 1,703.33 1,766.66 0.4M
2021-09-17 1,803.33 1,880.00 1,776.66 1,793.33 0.4M
2021-09-16 1,936.66 1,936.66 1,783.33 1,833.33 0.6M
2021-09-15 2,016.66 2,033.33 1,963.33 1,963.33 0.3M
2021-09-14 2,096.66 2,103.33 1,973.33 2,043.33 0.5M
2021-09-13 2,033.33 2,083.33 2,033.33 2,063.33 0.4M
2021-09-10 1,923.33 2,073.33 1,920.00 2,053.33 1.0M
2021-09-09 1,906.66 1,946.66 1,876.66 1,916.66 0.4M
2021-09-08 1,853.33 1,933.33 1,836.66 1,933.33 0.7M
2021-09-07 1,940.00 1,940.00 1,826.66 1,873.33 0.7M
2021-09-06 1,710.00 1,816.66 1,686.66 1,816.66 0.6M
2021-09-03 1,706.66 1,710.00 1,670.00 1,676.66 0.2M
2021-09-02 1,706.66 1,710.00 1,660.00 1,693.33 0.3M
2021-09-01 1,750.00 1,783.33 1,700.00 1,706.66 0.3M
2021-08-31 1,746.66 1,760.00 1,720.00 1,736.66 0.1M
2021-08-30 1,750.00 1,813.33 1,730.00 1,746.66 0.3M
2021-08-27 1,733.33 1,750.00 1,700.00 1,716.66 0.2M
2021-08-26 1,816.66 1,850.00 1,736.66 1,743.33 0.3M
2021-08-25 1,823.33 1,860.00 1,793.33 1,806.66 0.2M
2021-08-24 1,896.66 1,920.00 1,820.00 1,830.00 0.3M
2021-08-23 1,886.66 1,893.33 1,806.66 1,873.33 0.4M
2021-08-20 1,800.00 1,910.00 1,800.00 1,866.66 0.4M
2021-08-19 1,786.66 1,913.33 1,780.00 1,830.00 0.5M
2021-08-18 1,700.00 1,836.66 1,650.00 1,820.00 0.9M
2021-08-17 1,866.66 1,873.33 1,626.67 1,626.67 1.7M
2021-08-16 2,000.00 2,013.33 1,923.33 1,960.00 0.4M
2021-08-13 2,026.66 2,093.33 1,996.66 2,000.00 0.4M
2021-08-12 2,100.00 2,113.33 2,030.00 2,050.00 0.3M
2021-08-11 2,110.00 2,166.66 2,080.00 2,120.00 0.3M
2021-08-10 1,973.33 2,140.00 1,956.66 2,133.33 0.3M
2021-08-06 2,033.33 2,056.66 1,943.33 1,993.33 0.6M
2021-08-05 2,166.66 2,216.66 2,046.66 2,073.33 0.6M
2021-08-04 2,233.33 2,233.33 2,146.66 2,160.00 0.3M
2021-08-03 2,196.66 2,276.66 2,176.66 2,206.66 0.4M
2021-08-02 2,266.66 2,266.66 2,090.00 2,200.00 0.7M
2021-07-30 2,350.00 2,400.00 2,216.66 2,250.00 1.1M
2021-07-29 2,303.33 2,350.00 2,266.66 2,333.33 0.6M
2021-07-28 2,286.66 2,356.66 2,256.66 2,270.00 0.5M
2021-07-27 2,213.33 2,343.33 2,193.33 2,316.66 1.0M
2021-07-26 2,100.00 2,226.66 2,076.66 2,183.33 0.7M
2021-07-21 2,110.00 2,123.33 2,063.33 2,066.66 0.2M
2021-07-20 2,100.00 2,150.00 2,073.33 2,073.33 0.3M
2021-07-19 2,076.66 2,130.00 2,010.00 2,123.33 0.5M
2021-07-16 2,166.66 2,166.66 2,116.66 2,116.66 0.4M
2021-07-15 2,166.66 2,186.66 2,096.66 2,176.66 0.6M
2021-07-14 2,166.66 2,243.33 2,153.33 2,190.00 0.6M
2021-07-13 2,200.00 2,230.00 2,123.33 2,183.33 0.9M
2021-07-12 2,133.33 2,193.33 2,116.66 2,166.66 0.9M
2021-07-09 2,023.33 2,096.66 2,010.00 2,073.33 0.7M
2021-07-08 2,000.00 2,060.00 1,983.33 2,056.66 0.5M
2021-07-07 1,966.66 2,033.33 1,953.33 2,006.66 0.5M
2021-07-06 1,890.00 2,016.66 1,886.66 1,990.00 0.7M
2021-07-05 1,903.33 1,960.00 1,836.66 1,856.66 0.8M
2021-07-02 2,083.33 2,090.00 1,943.33 1,970.00 0.7M
2021-07-01 2,113.33 2,123.33 2,036.66 2,066.66 0.5M
2021-06-30 2,010.00 2,083.33 2,000.00 2,083.33 0.5M
2021-06-29 2,040.00 2,063.33 1,966.66 2,000.00 0.5M
2021-06-28 1,990.00 2,053.33 1,980.00 2,020.00 0.7M
2021-06-25 1,903.33 1,976.66 1,880.00 1,973.33 0.7M
2021-06-24 1,950.00 1,966.66 1,836.66 1,846.66 1.0M
2021-06-23 1,800.00 1,906.66 1,793.33 1,900.00 0.8M
2021-06-22 1,756.66 1,800.00 1,743.33 1,766.66 0.6M
2021-06-21 1,663.33 1,743.33 1,646.67 1,723.33 0.6M
2021-06-18 1,716.66 1,743.33 1,638.33 1,676.66 0.6M
2021-06-17 1,800.00 1,853.33 1,710.00 1,746.66 0.9M
2021-06-16 1,663.33 1,796.66 1,656.67 1,776.66 0.8M
2021-06-15 1,600.00 1,706.66 1,600.00 1,673.33 0.7M
2021-06-14 1,570.00 1,588.33 1,528.33 1,588.33 0.2M
2021-06-11 1,600.00 1,640.00 1,551.67 1,565.00 0.4M
2021-06-10 1,501.67 1,655.00 1,498.33 1,605.00 1.0M
2021-06-09 1,525.00 1,538.33 1,496.67 1,500.00 0.1M
2021-06-08 1,513.33 1,526.67 1,486.67 1,520.00 0.2M
2021-06-07 1,543.33 1,565.00 1,495.00 1,511.67 0.4M
2021-06-04 1,570.00 1,593.33 1,550.00 1,553.33 0.3M
2021-06-03 1,561.67 1,595.00 1,550.00 1,593.33 0.2M
2021-06-02 1,585.00 1,613.33 1,563.33 1,563.33 0.3M
2021-06-01 1,586.67 1,595.00 1,543.33 1,593.33 0.2M
2021-05-31 1,586.67 1,591.67 1,530.00 1,575.00 0.4M
2021-05-28 1,653.33 1,653.33 1,575.00 1,591.67 0.5M
2021-05-27 1,626.67 1,658.33 1,618.33 1,630.00 0.3M
2021-05-26 1,630.00 1,651.67 1,613.33 1,626.67 0.3M
2021-05-25 1,643.33 1,663.33 1,610.00 1,640.00 0.5M
2021-05-24 1,633.33 1,710.00 1,580.00 1,590.00 0.8M
2021-05-21 1,595.00 1,710.00 1,568.33 1,656.67 1.6M
2021-05-20 1,506.67 1,573.33 1,473.33 1,525.00 1.4M
2021-05-19 1,643.33 1,690.00 1,468.33 1,483.33 2.3M
2021-05-18 1,660.00 1,810.00 1,526.67 1,666.67 3.0M
2021-05-17 1,966.66 2,046.66 1,820.00 1,820.00 0.9M
2021-05-14 2,073.33 2,166.66 2,033.33 2,153.33 0.7M
2021-05-13 2,013.33 2,106.66 1,970.00 2,026.66 0.6M
2021-05-12 2,196.66 2,200.00 2,060.00 2,096.66 0.5M
2021-05-11 2,186.66 2,210.00 2,123.33 2,170.00 0.4M
2021-05-10 2,200.00 2,246.66 2,150.00 2,220.00 0.6M
2021-05-07 2,056.66 2,203.33 2,046.66 2,200.00 0.6M
2021-05-06 2,033.33 2,113.33 2,000.00 2,056.66 0.4M
2021-04-30 2,053.33 2,100.00 2,026.66 2,050.00 0.4M
2021-04-28 2,040.00 2,086.66 2,013.33 2,033.33 0.6M
2021-04-27 2,183.33 2,243.33 2,066.66 2,066.66 1.0M
2021-04-26 2,206.66 2,230.00 2,106.66 2,153.33 0.8M
2021-04-23 2,353.33 2,433.33 2,176.66 2,206.66 1.9M
2021-04-22 2,110.00 2,313.33 2,100.00 2,290.00 1.7M
2021-04-21 2,190.00 2,233.30 2,040.00 2,060.00 1.4M
2021-04-20 2,030.00 2,196.70 2,016.70 2,173.30 0.9M
2021-04-19 2,093.30 2,133.30 2,040.00 2,060.00 0.9M
2021-04-16 1,980.00 2,086.70 1,966.70 2,056.70 1.3M
2021-04-15 1,930.00 2,020.00 1,870.00 1,976.70 1.1M
2021-04-14 1,996.70 2,176.70 1,926.70 1,943.30 2.2M
2021-04-13 1,950.00 2,036.70 1,900.00 2,010.00 0.8M
2021-04-12 1,926.70 2,080.00 1,920.00 1,986.70 1.6M
2021-04-09 1,743.30 1,960.00 1,723.30 1,933.30 1.8M
2021-04-08 1,680.00 1,750.00 1,655.00 1,750.00 0.6M
2021-04-07 1,706.70 1,710.00 1,625.00 1,706.70 0.6M
2021-04-06 1,750.00 1,753.30 1,666.70 1,673.30 0.7M
2021-04-05 1,776.70 1,813.30 1,710.00 1,746.70 0.7M
2021-04-02 1,686.70 1,766.70 1,643.30 1,743.30 1.1M
2021-04-01 1,743.30 1,760.00 1,651.70 1,663.30 1.2M
2021-03-31 1,590.00 1,713.30 1,573.30 1,710.00 1.3M
2021-03-30 1,551.70 1,606.70 1,535.00 1,566.70 0.5M
2021-03-29 1,656.70 1,690.00 1,528.30 1,561.70 1.2M
2021-03-26 1,541.70 1,623.30 1,541.70 1,623.30 0.6M
2021-03-25 1,500.00 1,555.00 1,441.70 1,533.30 0.6M
2021-03-24 1,546.70 1,623.30 1,500.00 1,508.30 0.7M
2021-03-23 1,658.30 1,680.00 1,576.70 1,583.30 0.8M
2021-03-22 1,620.00 1,686.70 1,540.00 1,656.70 0.9M
2021-03-19 1,430.00 1,643.30 1,418.30 1,620.00 1.2M
2021-03-18 1,475.00 1,496.70 1,433.30 1,453.30 0.4M
2021-03-17 1,456.70 1,525.00 1,431.70 1,478.30 0.5M
2021-03-16 1,448.30 1,453.30 1,390.00 1,453.30 0.4M
2021-03-15 1,518.30 1,525.00 1,425.00 1,431.70 0.5M
2021-03-12 1,500.00 1,550.00 1,486.70 1,501.70 0.4M
2021-03-11 1,455.00 1,498.30 1,430.00 1,498.30 0.3M
2021-03-10 1,465.00 1,498.30 1,406.70 1,463.30 0.5M
2021-03-09 1,343.30 1,453.30 1,311.70 1,441.70 0.6M
2021-03-08 1,500.00 1,500.00 1,341.70 1,366.70 0.9M
2021-03-05 1,503.30 1,523.30 1,411.70 1,458.30 0.9M
2021-03-04 1,490.00 1,550.00 1,473.30 1,543.30 0.5M
2021-03-03 1,593.30 1,615.00 1,505.00 1,521.70 0.7M
2021-03-02 1,650.00 1,723.30 1,580.00 1,593.30 1.0M
2021-03-01 1,616.70 1,636.70 1,528.30 1,633.30 0.6M
2021-02-26 1,500.00 1,586.70 1,453.30 1,541.70 0.6M
2021-02-25 1,563.30 1,616.70 1,541.70 1,570.00 0.7M
2021-02-24 1,595.00 1,618.30 1,475.00 1,500.00 1.2M
2021-02-22 1,740.00 1,746.70 1,630.00 1,641.70 0.7M
2021-02-19 1,726.70 1,766.70 1,610.00 1,676.70 1.6M
2021-02-18 1,713.30 1,916.70 1,673.30 1,783.30 2.5M
2021-02-17 1,616.70 1,766.70 1,565.00 1,686.70 4.9M
2021-02-16 1,533.30 1,533.30 1,533.30 1,533.30 0.1M
2021-02-15 1,276.70 1,315.00 1,251.70 1,300.00 0.8M
2021-02-12 1,240.00 1,283.30 1,213.30 1,275.00 0.5M
2021-02-10 1,245.00 1,266.70 1,226.70 1,260.00 0.2M
2021-02-09 1,190.00 1,266.70 1,188.30 1,255.00 0.5M
2021-02-08 1,250.00 1,256.70 1,195.00 1,196.70 0.5M
2021-02-05 1,233.30 1,281.70 1,216.70 1,265.00 0.4M
2021-02-04 1,226.70 1,263.30 1,200.00 1,220.00 0.4M
2021-02-03 1,256.70 1,305.00 1,220.00 1,238.30 0.9M
2021-02-02 1,180.00 1,276.70 1,180.00 1,266.70 0.7M
2021-02-01 1,128.30 1,223.30 1,103.30 1,180.00 0.8M
2021-01-29 1,220.00 1,226.70 1,118.30 1,140.00 1.2M
2021-01-28 1,220.00 1,253.30 1,176.70 1,200.00 1.2M
2021-01-27 1,266.70 1,293.30 1,250.00 1,271.70 0.7M
2021-01-26 1,333.30 1,336.70 1,245.00 1,270.00 1.0M
2021-01-25 1,306.70 1,350.00 1,270.00 1,336.70 1.0M
2021-01-22 1,266.70 1,315.00 1,220.00 1,293.30 1.6M
2021-01-21 1,346.70 1,346.70 1,258.30 1,271.70 1.3M
2021-01-20 1,378.30 1,381.70 1,313.30 1,336.70 1.1M
2021-01-19 1,331.70 1,393.30 1,293.30 1,351.70 1.5M
2021-01-18 1,241.70 1,353.30 1,210.00 1,325.00 1.7M
2021-01-15 1,406.70 1,418.30 1,260.00 1,301.70 2.0M
2021-01-14 1,483.30 1,486.70 1,356.70 1,418.30 1.5M
2021-01-13 1,495.00 1,510.00 1,426.70 1,455.00 1.5M
2021-01-12 1,423.30 1,536.70 1,340.00 1,450.00 2.2M
2021-01-08 1,525.00 1,631.70 1,425.00 1,470.00 4.6M
2021-01-07 1,351.70 1,483.30 1,326.70 1,431.70 4.7M
2021-01-06 1,266.70 1,315.00 1,186.70 1,250.00 2.0M
2021-01-05 1,300.00 1,410.00 1,266.70 1,280.00 2.2M
2021-01-04 1,326.70 1,376.70 1,251.70 1,335.00 3.1M