kabutan

abc Co., Ltd.(8783) Historical

8783
TSE Standard
abc Co., Ltd.
190
JPY
-7
(-3.55%)
Apr 30, 11:30 am JST
1.18
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
189.9
Apr 30, 11:29 am JST
Summary Chart Historical News Financial Result
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 210 211 188 190 -13 -6.40% 1,676,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 218 247 201 203 +2 +1.00% 10,677,100
Apr 17, 2026 195 214 185 201 +6 +3.08% 3,559,700
Apr 10, 2026 202 204 194 195 -5 -2.50% 1,159,400
Apr 3, 2026 205 208 200 200 -12 -5.66% 1,111,200
Mar 27, 2026 212 238 205 212 -4 -1.85% 2,254,700
Mar 19, 2026 214 226 212 216 +1 +0.47% 905,700
Mar 13, 2026 222 227 212 215 -13 -5.70% 1,301,700
Mar 6, 2026 254 270 222 228 -18 -7.32% 3,285,000
Feb 27, 2026 234 247 228 246 +20 +8.85% 1,193,400
Feb 20, 2026 260 260 225 226 -36 -13.74% 1,450,800
Feb 13, 2026 232 272 228 262 +35 +15.42% 1,915,400
Feb 6, 2026 245 247 223 227 -17 -6.97% 1,143,200
Jan 30, 2026 251 264 241 244 -5 -2.01% 1,144,300
Jan 23, 2026 267 268 243 249 -18 -6.74% 2,305,800
Jan 16, 2026 275 279 258 267 -7 -2.55% 1,994,800
Jan 9, 2026 242 284 238 274 +35 +14.64% 2,651,800
Dec 30, 2025 220 252 217 239 +22 +10.14% 1,988,900
Dec 26, 2025 232 233 214 217 -11 -4.82% 3,121,300
Dec 19, 2025 246 256 210 228 -20 -8.06% 2,894,400
Dec 12, 2025 251 258 243 248 +1 +0.40% 1,093,200