kabutan

abc Co., Ltd.(8783) Historical

8783
TSE Standard
abc Co., Ltd.
215
JPY
-2
(-0.92%)
Mar 13, 3:30 pm JST
1.34
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
216.6
Mar 13, 11:50 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 8, 2025
630 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
Mar 13, 2026 216 218 212 215 -2 -0.92% 228,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 223 223 217 217 -6 -2.69% 263,700
Mar 11, 2026 222 226 220 223 +1 +0.45% 236,400
Mar 10, 2026 227 227 221 222 -1 -0.45% 245,100
Mar 9, 2026 222 224 216 223 -5 -2.19% 327,800
Mar 6, 2026 227 230 225 228 -1 -0.44% 208,400
Mar 5, 2026 230 234 228 229 +6 +2.69% 242,600
Mar 4, 2026 226 232 222 223 -10 -4.29% 391,400
Mar 3, 2026 245 250 233 233 -10 -4.12% 562,700
Mar 2, 2026 254 270 243 243 -3 -1.22% 1,879,900
Feb 27, 2026 235 247 233 246 +8 +3.36% 284,300
Feb 26, 2026 236 243 233 238 +7 +3.03% 221,400
Feb 25, 2026 242 244 228 231 -4 -1.70% 271,600
Feb 24, 2026 234 241 230 235 +9 +3.98% 416,100
Feb 20, 2026 230 233 225 226 -5 -2.16% 243,600
Feb 19, 2026 240 240 231 231 -7 -2.94% 210,200
Feb 18, 2026 242 243 236 238 -1 -0.42% 188,500
Feb 17, 2026 258 259 238 239 -7 -2.85% 380,600
Feb 16, 2026 260 260 243 246 -16 -6.11% 427,900
Feb 13, 2026 243 272 242 262 +20 +8.26% 1,127,600
Feb 12, 2026 242 244 238 242 +2 +0.83% 257,300