Is Abalance Corp (3856.T) a Buy, Sell, or Hold?
JPX : 3856.T
Abalance Corp — Stock Chart
$509 JPY
$11 (2.21%)
- Volume
- 509.4K
- Average Volume
- 127.53K
- Market Capitalization
- $9.65B
- P/E Ratio
- 2.78
- Dividend Yield
- 1.18%
- Price Target
- Year High
- $1400.00
- Year Low
- $328.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.95
3856.T Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-23 | $495.00 | $498.00 | 0.61% | 65600 |
| 2026-07-22 | $506.00 | $499.00 | -1.38% | 40100 |
| 2026-07-21 | $482.00 | $504.00 | 4.56% | 105.9K |
| 2026-07-17 | $494.00 | $474.00 | -4.05% | 190.7K |
| 2026-07-16 | $501.00 | $495.00 | -1.20% | 130.9K |
| 2026-07-15 | $504.00 | $510.00 | 1.19% | 52800 |
| 2026-07-14 | $502.00 | $503.00 | 0.20% | 89900 |
| 2026-07-13 | $532.00 | $502.00 | -5.64% | 110.4K |
| 2026-07-10 | $513.00 | $532.00 | 3.70% | 434.7K |
| 2026-07-09 | $510.00 | $512.00 | 0.39% | 23300 |
| 2026-07-08 | $523.00 | $515.00 | -1.53% | 32300 |
| 2026-07-07 | $521.00 | $523.00 | 0.38% | 70200 |
| 2026-07-06 | $517.00 | $521.00 | 0.77% | 51200 |
| 2026-07-03 | $497.00 | $515.00 | 3.62% | 55700 |
| 2026-07-02 | $496.00 | $497.00 | 0.20% | 53500 |
| 2026-07-01 | $513.00 | $494.00 | -3.70% | 60200 |
| 2026-06-30 | $512.00 | $512.00 | 0.00% | 45400 |
| 2026-06-29 | $495.00 | $512.00 | 3.43% | 43500 |
| 2026-06-26 | $500.00 | $489.00 | -2.20% | 82600 |
| 2026-06-25 | $513.00 | $506.00 | -1.36% | 60500 |
| 2026-06-24 | $515.00 | $506.00 | -1.75% | 69900 |
| 2026-06-23 | $530.00 | $520.00 | -1.89% | 55000 |
| 2026-06-22 | $516.00 | $525.00 | 1.74% | 60900 |
| 2026-06-19 | $525.00 | $515.00 | -1.90% | 92000 |
| 2026-06-18 | $545.00 | $531.00 | -2.57% | 98000 |
| 2026-06-17 | $528.00 | $538.00 | 1.89% | 40900 |
| 2026-06-16 | $527.00 | $521.00 | -1.14% | 40800 |
| 2026-06-15 | $521.00 | $525.00 | 0.77% | 45500 |
| 2026-06-12 | $532.00 | $520.00 | -2.26% | 41900 |
| 2026-06-11 | $537.00 | $528.00 | -1.68% | 134.3K |
| 2026-06-10 | $542.00 | $536.00 | -1.11% | 96200 |
| 2026-06-09 | $500.00 | $543.00 | 8.60% | 246.8K |
| 2026-06-08 | $506.00 | $495.00 | -2.17% | 151.7K |
| 2026-06-05 | $504.00 | $513.00 | 1.79% | 69600 |
| 2026-06-04 | $507.00 | $501.00 | -1.18% | 65900 |
| 2026-06-03 | $505.00 | $507.00 | 0.40% | 65800 |
| 2026-06-02 | $512.00 | $497.00 | -2.93% | 115.3K |
| 2026-06-01 | $530.00 | $516.00 | -2.64% | 121.8K |
| 2026-05-29 | $535.00 | $530.00 | -0.93% | 78200 |
| 2026-05-28 | $524.00 | $538.00 | 2.67% | 80700 |
| 2026-05-27 | $548.00 | $524.00 | -4.38% | 195.7K |
| 2026-05-26 | $572.00 | $558.00 | -2.45% | 1.15M |
| 2026-05-25 | $531.00 | $512.00 | -3.58% | 99900 |
| 2026-05-22 | $518.00 | $523.00 | 0.97% | 135.5K |
| 2026-05-21 | $507.00 | $505.00 | -0.39% | 49900 |
| 2026-05-20 | $508.00 | $499.00 | -1.77% | 140.5K |
| 2026-05-19 | $515.00 | $505.00 | -1.94% | 78200 |
| 2026-05-18 | $518.00 | $506.00 | -2.32% | 82800 |
| 2026-05-15 | $519.00 | $518.00 | -0.19% | 105.7K |
| 2026-05-14 | $516.00 | $512.00 | -0.78% | 71700 |
| 2026-05-13 | $527.00 | $516.00 | -2.09% | 88000 |
| 2026-05-12 | $561.00 | $534.00 | -4.81% | 238.4K |
| 2026-05-11 | $532.00 | $552.00 | 3.76% | 204K |
| 2026-05-08 | $522.00 | $532.00 | 1.92% | 110.7K |
| 2026-05-07 | $529.00 | $522.00 | -1.32% | 243.8K |
| 2026-05-01 | $504.00 | $525.00 | 4.17% | 171.7K |
| 2026-04-30 | $515.00 | $501.00 | -2.72% | 122.8K |
| 2026-04-28 | $503.00 | $512.00 | 1.79% | 223.3K |
| 2026-04-27 | $541.00 | $527.00 | -2.59% | 63200 |
| 2026-04-24 | $541.00 | $531.00 | -1.85% | 155.1K |
| 2026-04-23 | $545.00 | $543.00 | -0.37% | 118.5K |
| 2026-04-22 | $559.00 | $545.00 | -2.50% | 317.5K |
| 2026-04-21 | $525.00 | $551.00 | 4.95% | 519K |
| 2026-04-20 | $555.00 | $535.00 | -3.60% | 902K |
| 2026-04-17 | $595.00 | $635.00 | 6.72% | 411.1K |
| 2026-04-16 | $589.00 | $600.00 | 1.87% | 222.6K |
| 2026-04-15 | $574.00 | $569.00 | -0.87% | 291.2K |
| 2026-04-14 | $528.00 | $573.00 | 8.52% | 350.2K |
| 2026-04-13 | $525.00 | $527.00 | 0.38% | 323.7K |
| 2026-04-10 | $525.00 | $512.00 | -2.48% | 237K |
| 2026-04-09 | $550.00 | $519.00 | -5.64% | 436.8K |
| 2026-04-08 | $500.00 | $555.00 | 11.00% | 1.77M |
| 2026-04-07 | $573.00 | $573.00 | 0.00% | 41800 |
| 2026-04-06 | $695.00 | $673.00 | -3.17% | 206K |
| 2026-04-03 | $650.00 | $685.00 | 5.38% | 542.8K |
| 2026-04-02 | $644.00 | $638.00 | -0.93% | 112.9K |
| 2026-04-01 | $633.00 | $646.00 | 2.05% | 131.1K |
| 2026-03-31 | $631.00 | $627.00 | -0.63% | 84200 |
| 2026-03-30 | $632.00 | $639.00 | 1.11% | 109.2K |
| 2026-03-27 | $617.00 | $646.00 | 4.70% | 278.5K |
| 2026-03-26 | $640.00 | $624.00 | -2.50% | 80300 |
| 2026-03-25 | $617.00 | $635.00 | 2.92% | 185.2K |
| 2026-03-24 | $620.00 | $607.00 | -2.10% | 92600 |
| 2026-03-23 | $594.00 | $603.00 | 1.52% | 172.9K |
| 2026-03-19 | $631.00 | $621.00 | -1.58% | 127.1K |
| 2026-03-18 | $634.00 | $641.00 | 1.10% | 204.3K |
| 2026-03-17 | $637.00 | $615.00 | -3.45% | 214.9K |
| 2026-03-16 | $630.00 | $627.00 | -0.48% | 193.3K |
| 2026-03-13 | $645.00 | $640.00 | -0.78% | 157.1K |
| 2026-03-12 | $632.00 | $652.00 | 3.16% | 324.7K |