kabutan

abc Co., Ltd.(8783) Historical

8783
TSE Standard
abc Co., Ltd.
247
JPY
-7
(-2.76%)
Dec 5, 1:42 pm JST
1.59
USD
Dec 4, 11:42 pm EST
Result
ー
PTS
outside of trading hours
246.6
Dec 5, 1:41 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 285 285 245 247 -33 -11.79% 1,581,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 307 319 261 280 -31 -9.97% 7,690,400
Oct, 2025 316 348 299 311 -26 -7.72% 13,600,100
Sep, 2025 442 630 301 337 -25 -6.91% 72,830,100
Aug, 2025 252 445 236 362 +113 +45.38% 46,182,000
Jul, 2025 290 292 233 249 -38 -13.24% 14,303,500
Jun, 2025 342 374 251 287 -60 -17.29% 29,938,100
May, 2025 354 462 335 347 -8 -2.25% 40,554,700
Apr, 2025 514 514 324 355 -153 -30.12% 17,422,000
Mar, 2025 575 582 432 508 -7 -1.36% 22,365,100
Feb, 2025 597 705 459 515 -72 -12.27% 38,064,400
Jan, 2025 459 754 449 587 +147 +33.41% 52,589,900
Dec, 2024 270 899 258 440 +175 +66.04% 71,767,900
Nov, 2024 258 339 243 265 +7 +2.71% 2,628,300
Oct, 2024 256 283 244 258 +3 +1.18% 1,156,100
Sep, 2024 279 337 232 255 -24 -8.60% 5,001,100
Aug, 2024 351 353 227 279 -76 -21.41% 2,562,600
Jul, 2024 440 445 341 355 -79 -18.20% 3,141,500
Jun, 2024 449 475 394 434 -11 -2.47% 2,355,100
May, 2024 560 570 419 445 -124 -21.79% 1,928,900
Apr, 2024 620 730 515 569 -51 -8.23% 4,406,380