abc Co., Ltd.(8783) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	210	211	188	189	-14	-6.90%	1,586,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	203	+1.00%	226	10,677,100	0	1,538,200	ー
Apr 17, 2026	201	+3.08%	197	3,559,700	0	1,438,700	ー
Apr 10, 2026	195	-2.50%	198	1,159,400	0	1,353,800	ー
Apr 3, 2026	200	-5.66%	203	1,111,200	0	1,339,600	ー
Mar 27, 2026	212	-1.85%	215	2,254,700	0	1,335,700	ー
Mar 19, 2026	216	+0.47%	216	905,700	0	1,278,200	ー
Mar 13, 2026	215	-5.70%	220	1,301,700	0	1,291,600	ー
Mar 6, 2026	228	-7.32%	246	3,285,000	0	1,313,000	ー
Feb 27, 2026	246	+8.85%	237	1,193,400	0	1,384,400	ー
Feb 20, 2026	226	-13.74%	240	1,450,800	0	1,531,100	ー
Feb 13, 2026	262	+15.42%	248	1,915,400	0	1,507,500	ー
Feb 6, 2026	227	-6.97%	234	1,143,200	0	1,425,100	ー
Jan 30, 2026	244	-2.01%	250	1,144,300	0	1,410,900	ー
Jan 23, 2026	249	-6.74%	251	2,305,800	0	1,430,000	ー
Jan 16, 2026	267	-2.55%	267	1,994,800	0	1,477,100	ー
Jan 9, 2026	274	+14.64%	260	2,651,800	0	1,540,900	ー
Dec 30, 2025	239	+10.14%	236	1,988,900	ー	ー	ー
Dec 26, 2025	217	-4.82%	220	3,121,300	0	1,563,200	ー
Dec 19, 2025	228	-8.06%	228	2,894,400	0	1,931,100	ー
Dec 12, 2025	248	+0.40%	249	1,093,200	0	2,000,400	ー