JPX · 3856 · stock
Abalance Corporation (3856) stock price history
Every JPX trading session of Abalance Corporation from Sep 19, 2007 to Sep 25, 2026: 4,658 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3856 adjusted close, 2007 to 2026
- ¥13,069
- All time high, 2023
- ¥1,045
- 52 week high, ¥184.00 low
- 4,658
- Daily sessions since 2007
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
3856 key facts
- Abalance Corporation (3856) closed at ¥199.00 on Sep 25, 2026 on JPX.
- 3856's all time high close is ¥13,069, set on May 16, 2023; its all time low close is ¥23.16 on Nov 22, 2011.
- 3856's 52 week range is ¥184.00 to ¥1,045.
- 3856 returned -80.6% over the year to Sep 25, 2026 and -88.5% over five years.
- Over ten years 3856 returned +65%, +5.2% a year compounded.
- 3856's deepest drawdown was -98.5% from May 16, 2023 to Sep 7, 2026.
- DataCedar holds 4,658 daily sessions of 3856 history from Sep 19, 2007 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3856 price chart, 2007 to 2026
3856 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -50.1% |
| 3 months | -60.7% |
| 6 months | -68.7% |
| Year to date | -48.3% |
| 1 year | -80.6% |
| 3 years | -94.8% |
| 5 years | -88.5% |
| 10 years | +65.4% |
| Since Sep 19, 2007 | -65.8% |
| Compound annual growth, 19.0 years | -5.5% |
3856 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥13,069 on May 16, 2023
- All time low close
- ¥23.16 on Nov 22, 2011
- 52 week high
- ¥1,045 on Sep 26, 2025
- 52 week low
- ¥184.00 on Aug 28, 2026
- Deepest drawdown
- -98.5% from May 16, 2023 to Sep 7, 2026, not yet recovered
- Best single session
- +37.8% on Mar 15, 2010
- Worst single session
- -26.8% on Nov 13, 2025
- Volatility, 1 year annualised
- 107.3%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2020, +559%
- Worst calendar year
- 2008, -90%
3856 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Sep 19, 2007; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥394.00 | ¥759.00 | ¥184.00 | ¥199.00 | -48.3% | 69.8M | 178 |
| 2025 | ¥729.34 | ¥1,396 | ¥328.00 | ¥385.00 | -47.6% | 91.3M | 243 |
| 2024 | ¥3,163 | ¥3,257 | ¥638.05 | ¥734.30 | -77.4% | 87.7M | 245 |
| 2023 | ¥2,369 | ¥13,444 | ¥2,236 | ¥3,247 | +34.3% | 344.7M | 246 |
| 2022 | ¥1,128 | ¥3,214 | ¥511.98 | ¥2,418 | +115.0% | 153.9M | 244 |
| 2021 | ¥1,300 | ¥2,384 | ¥1,008 | ¥1,125 | -8.6% | 167.4M | 245 |
| 2020 | ¥187.74 | ¥1,262 | ¥134.38 | ¥1,231 | +559.3% | 158.9M | 242 |
| 2019 | ¥133.66 | ¥246.14 | ¥130.86 | ¥186.78 | +42.4% | 10.6M | 241 |
| 2018 | ¥240.49 | ¥438.63 | ¥122.76 | ¥131.17 | -45.5% | 18.8M | 261 |
| 2017 | ¥160.56 | ¥486.47 | ¥158.18 | ¥240.49 | +48.1% | 34.3M | 253 |
| 2016 | ¥80.99 | ¥226.18 | ¥74.90 | ¥162.35 | +97.6% | 17.6M | 245 |
| 2015 | ¥100.74 | ¥138.06 | ¥58.04 | ¥82.16 | -17.8% | 28M | 244 |
| 2014 | ¥303.62 | ¥316.87 | ¥83.36 | ¥99.89 | -65.4% | 43.4M | 242 |
| 2013 | ¥68.45 | ¥385.59 | ¥61.97 | ¥288.99 | +331.8% | 83.9M | 244 |
| 2012 | ¥41.40 | ¥150.70 | ¥29.75 | ¥66.93 | +65.0% | 19.2M | 246 |
| 2011 | ¥83.22 | ¥109.85 | ¥22.50 | ¥40.57 | -52.2% | 7.4M | 244 |
| 2010 | ¥94.12 | ¥275.74 | ¥50.51 | ¥84.87 | -11.1% | 14M | 240 |
| 2009 | ¥78.94 | ¥173.61 | ¥58.52 | ¥95.50 | +29.6% | 4.7M | 242 |
| 2008 | ¥690.04 | ¥745.24 | ¥61.52 | ¥73.70 | -89.9% | 46.1M | 244 |
| 2007 | ¥634.83 | ¥1,391 | ¥568.59 | ¥728.68 | n/a | 79.8M | 69 |
3856 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥199.00 | -14.6% |
| August 2026 | ¥233.00 | -54.3% |
| July 2026 | ¥510.00 | -0.4% |
| June 2026 | ¥512.00 | -3.4% |
| May 2026 | ¥530.00 | +5.8% |
| April 2026 | ¥501.00 | -20.1% |
| March 2026 | ¥627.00 | +1.3% |
| February 2026 | ¥619.00 | +9.4% |
| January 2026 | ¥566.00 | +47.0% |
| December 2025 | ¥385.00 | -48.3% |
| November 2025 | ¥745.00 | -19.0% |
| October 2025 | ¥920.00 | -6.2% |
About the 3856 data
Daily bars. 4,658 sessions from Sep 19, 2007 to Sep 25, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 19, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A3856/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3856 share price history
