abc Co., Ltd.(8783) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	251	264	241	244	-5	-2.01%	1,000,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	247	-11.79%	259	1,746,400	0	2,012,400	ー
Nov 28, 2025	280	+2.19%	275	1,541,900	0	1,985,100	ー
Nov 21, 2025	274	-8.36%	281	3,564,700	0	1,995,100	ー
Nov 14, 2025	299	+0.67%	306	1,364,800	0	2,051,400	ー
Nov 7, 2025	297	-4.50%	300	1,219,000	0	2,094,000	ー
Oct 31, 2025	311	-2.20%	318	1,925,100	0	2,078,900	ー
Oct 24, 2025	318	+1.60%	318	3,090,100	0	2,149,100	ー
Oct 17, 2025	313	+0.64%	321	4,132,300	0	2,274,100	ー
Oct 10, 2025	311	-2.81%	311	2,239,700	0	2,149,600	ー
Oct 3, 2025	320	+5.61%	319	4,829,100	0	2,202,000	ー
Sep 26, 2025	303	-9.01%	321	3,125,700	800	2,342,300	2,927.88
Sep 19, 2025	333	-16.54%	362	7,156,300	0	2,255,100	ー
Sep 12, 2025	399	-29.00%	456	26,726,700	0	2,313,900	ー