kabutan

abc Co., Ltd.(8783) Historical

8783
TSE Standard
abc Co., Ltd.
215
JPY
-2
(-0.92%)
Mar 13, 3:30 pm JST
1.34
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
216.6
Mar 13, 11:50 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 8, 2025
630 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
Mar 13, 2026 216 218 212 215 -2 -0.92% 228,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 285 285 245 247 -33 -11.79% 1,746,400
Nov 28, 2025 266 290 261 280 +6 +2.19% 1,541,900
Nov 21, 2025 295 310 266 274 -25 -8.36% 3,564,700
Nov 14, 2025 300 319 298 299 +2 +0.67% 1,364,800
Nov 7, 2025 307 310 292 297 -14 -4.50% 1,219,000
Oct 31, 2025 317 333 306 311 -7 -2.20% 1,925,100