kabutan

abc Co., Ltd.(8783) Historical

8783
TSE Standard
abc Co., Ltd.
242
JPY
-4
(-1.63%)
Jan 29, 3:30 pm JST
1.58
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
244.9
Jan 29, 3:24 pm JST
Summary Chart Historical News Financial Result
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 251 264 241 242 -7 -2.81% 1,020,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 314 335 301 318 +5 +1.60% 3,090,100
Oct 17, 2025 306 348 299 313 +2 +0.64% 4,132,300
Oct 10, 2025 320 325 303 311 -9 -2.81% 2,239,700
Oct 3, 2025 303 341 303 320 +17 +5.61% 4,829,100
Sep 26, 2025 330 343 301 303 -30 -9.01% 3,125,700
Sep 19, 2025 395 395 330 333 -66 -16.54% 7,156,300
Sep 12, 2025 562 630 388 399 -163 -29.00% 26,726,700