kabutan

abc Co., Ltd.(8783) Historical

8783
TSE Standard
abc Co., Ltd.
189
JPY
-8
(-4.06%)
Apr 30, 10:29 am JST
1.17
USD
Apr 29, 9:29 pm EDT
Result
ー
PTS
outside of trading hours
189.7
Apr 30, 10:29 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 8, 2025
630 JPY
52 Week Low Apr 16, 2026
185 JPY
Yearly High Jan 9, 2026
284 JPY
Yearly Low Apr 16, 2026
185 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 195 195 188 189 -8 -4.06% 334,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 204 204 197 197 -8 -3.90% 640,400
Apr 27, 2026 210 211 202 205 +2 +0.99% 613,500
Apr 24, 2026 209 210 201 203 -9 -4.25% 652,900
Apr 23, 2026 227 227 210 212 -13 -5.78% 854,200
Apr 22, 2026 237 244 221 225 +7 +3.21% 2,659,000
Apr 21, 2026 229 230 214 218 -10 -4.39% 1,138,300
Apr 20, 2026 218 247 216 228 +27 +13.43% 5,372,700
Apr 17, 2026 210 214 198 201 +8 +4.15% 1,752,300
Apr 16, 2026 185 197 185 193 +7 +3.76% 532,600
Apr 15, 2026 189 191 186 186 -3 -1.59% 429,000
Apr 14, 2026 189 193 187 189 +1 +0.53% 400,500
Apr 13, 2026 195 195 188 188 -7 -3.59% 445,300
Apr 10, 2026 197 200 194 195 -2 -1.02% 252,800
Apr 9, 2026 202 202 196 197 -6 -2.96% 232,900
Apr 8, 2026 200 204 199 203 +6 +3.05% 214,700
Apr 7, 2026 199 203 197 197 +1 +0.51% 152,000
Apr 6, 2026 202 202 196 196 -4 -2.00% 307,000
Apr 3, 2026 203 205 200 200 -1 -0.50% 246,500
Apr 2, 2026 205 207 200 201 -3 -1.47% 320,800
Apr 1, 2026 206 207 202 204 0 0.00% 163,400