abc Co., Ltd.(8783) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	285	285	247	250	-30	-10.71%	1,498,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	562	+55.25%	540	33,205,200	18,400	2,088,900	113.53
Aug 29, 2025	362	-0.82%	386	25,789,800	0	2,149,000	ー
Aug 22, 2025	365	+40.38%	328	14,813,700	500	2,062,800	4,125.60
Aug 15, 2025	260	+6.12%	263	3,505,700	0	2,182,500	ー
Aug 8, 2025	245	-0.41%	243	1,796,300	0	2,231,900	ー
Aug 1, 2025	246	-1.60%	244	2,634,700	0	2,280,700	ー
Jul 25, 2025	250	-0.40%	250	2,335,500	0	2,346,700	ー
Jul 18, 2025	251	-4.56%	265	3,619,800	0	2,430,500	ー