kabutan

abc Co., Ltd.(8783) Historical

8783
TSE Standard
abc Co., Ltd.
244
JPY
-2
(-0.81%)
Jan 29, 2:36 pm JST
1.58
USD
Jan 29, 12:48 am EST
Result
PTS
outside of trading hours
243.1
Jan 29, 2:47 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 20, 2025
705 JPY
52 Week Low Dec 18, 2025
210 JPY
Yearly High Jan 22, 2025
754 JPY
Yearly Low Dec 18, 2025
210 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 246 246 241 244 -2 -0.81% 115,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 248 250 244 246 -4 -1.60% 260,000
Jan 27, 2026 257 258 248 250 -5 -1.96% 254,500
Jan 26, 2026 251 264 249 255 +6 +2.41% 370,800
Jan 23, 2026 247 255 246 249 +5 +2.05% 310,800
Jan 22, 2026 248 251 243 244 -2 -0.81% 447,200
Jan 21, 2026 251 258 245 246 -9 -3.53% 974,500
Jan 20, 2026 257 261 253 255 -5 -1.92% 247,600
Jan 19, 2026 267 268 256 260 -7 -2.62% 325,700
Jan 16, 2026 270 270 258 267 -1 -0.37% 424,800
Jan 15, 2026 270 279 262 268 0 0.00% 569,900
Jan 14, 2026 263 271 261 268 +6 +2.29% 431,000
Jan 13, 2026 275 275 261 262 -12 -4.38% 569,100
Jan 9, 2026 271 284 262 274 +19 +7.45% 1,131,400
Jan 8, 2026 262 262 252 255 -6 -2.30% 315,100
Jan 7, 2026 251 262 249 261 +13 +5.24% 426,300
Jan 6, 2026 250 254 245 248 +3 +1.22% 320,400
Jan 5, 2026 242 249 238 245 +6 +2.51% 458,600
Dec 30, 2025 243 252 235 239 +4 +1.70% 1,157,000
Dec 29, 2025 220 239 217 235 +18 +8.29% 831,900
Dec 26, 2025 220 223 217 217 -5 -2.25% 566,800