kabutan

abc Co., Ltd.(8783) Historical

8783
TSE Standard
abc Co., Ltd.
247
JPY
-7
(-2.76%)
Dec 5, 3:30 pm JST
1.59
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
240
Dec 5, 3:32 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 285 285 245 247 -33 -11.79% 1,746,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 442 615 442 562 +200 +55.25% 33,205,200
Aug 29, 2025 431 445 325 362 -3 -0.82% 25,789,800
Aug 22, 2025 272 383 268 365 +105 +40.38% 14,813,700
Aug 15, 2025 249 280 244 260 +15 +6.12% 3,505,700
Aug 8, 2025 238 251 236 245 -1 -0.41% 1,796,300
Aug 1, 2025 250 253 233 246 -4 -1.60% 2,634,700
Jul 25, 2025 252 259 245 250 -1 -0.40% 2,335,500
Jul 18, 2025 264 285 251 251 -12 -4.56% 3,619,800