kabutan

abc Co., Ltd.(8783) Historical

8783
TSE Standard
abc Co., Ltd.
250
JPY
-4
(-1.57%)
Dec 5, 12:57 pm JST
1.61
USD
Dec 4, 10:57 pm EST
Result
ー
PTS
outside of trading hours
250.9
Dec 5, 12:54 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 24, 2024
899 JPY
52 Week Low Jul 30, 2025
233 JPY
Yearly High Jan 22, 2025
754 JPY
Yearly Low Jul 30, 2025
233 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 254 254 247 250 -4 -1.57% 307,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 257 263 251 254 -6 -2.31% 437,400
Dec 3, 2025 263 267 260 260 -3 -1.14% 269,700
Dec 2, 2025 273 274 263 263 -7 -2.59% 221,900
Dec 1, 2025 285 285 270 270 -10 -3.57% 268,600
Nov 28, 2025 286 290 280 280 -10 -3.45% 306,100
Nov 27, 2025 273 290 273 290 +21 +7.81% 509,700
Nov 26, 2025 266 270 262 269 +5 +1.89% 225,400
Nov 25, 2025 266 273 261 264 -10 -3.65% 500,700
Nov 21, 2025 282 286 273 274 -7 -2.49% 316,400
Nov 20, 2025 279 288 277 281 -1 -0.35% 354,700
Nov 19, 2025 267 310 266 282 +16 +6.02% 1,694,900
Nov 18, 2025 275 278 266 266 -11 -3.97% 513,200
Nov 17, 2025 295 296 277 277 -22 -7.36% 685,500
Nov 14, 2025 302 308 298 299 -9 -2.92% 326,700
Nov 13, 2025 317 317 307 308 -8 -2.53% 266,100
Nov 12, 2025 308 319 307 316 +8 +2.60% 279,100
Nov 11, 2025 301 308 299 308 +7 +2.33% 241,900
Nov 10, 2025 300 305 298 301 +4 +1.35% 251,000
Nov 7, 2025 300 303 294 297 -2 -0.67% 286,100
Nov 6, 2025 304 304 299 299 -6 -1.97% 172,800