kabutan

Kabuki-Za Co.,Ltd.(9661) Historical

9661
TSE Standard
Kabuki-Za Co.,Ltd.
4,585
JPY
-5
(-0.11%)
Dec 5, 2:49 pm JST
29.65
USD
Dec 5, 12:49 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Aug 27, 2025
4,795 JPY
52 Week Low Apr 7, 2025
4,330 JPY
Yearly High Aug 27, 2025
4,795 JPY
Yearly Low Apr 7, 2025
4,330 JPY

Latest Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 4,555 4,795 4,330 4,585 +45 +0.99% 637,500

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 4,720 4,830 4,480 4,540 -180 -3.81% 744,000
2023 4,790 4,950 4,650 4,720 -60 -1.26% 638,900
2022 4,695 5,080 4,665 4,780 +105 +2.25% 409,200
2021 4,825 5,090 4,665 4,675 -140 -2.91% 504,100
2020 5,810 5,870 4,265 4,815 -1,045 -17.83% 724,500
2019 5,720 5,900 5,700 5,860 +140 +2.45% 472,400
2018 5,810 5,970 5,500 5,720 -90 -1.55% 550,600
2017 5,070 5,970 5,000 5,810 +730 +14.37% 654,500
2016 5,020 5,250 4,940 5,080 +70 +1.40% 573,000
2015 4,990 5,130 4,840 5,010 +10 +0.20% 710,000
2014 4,875 5,050 4,730 5,000 +145 +2.99% 680,000
2013 4,830 5,200 4,670 4,855 +5 +0.10% 811,000
2012 3,635 4,970 3,600 4,850 +1,230 +33.98% 330,000
2011 3,520 4,200 3,285 3,620 +130 +3.72% 521,000
2010 3,610 3,920 3,330 3,490 -120 -3.32% 621,000
2009 4,200 4,200 3,410 3,610 -580 -13.84% 373,000
2008 4,820 4,950 3,990 4,190 -640 -13.25% 316,000
2007 4,990 5,000 4,700 4,830 -140 -2.82% 431,000
2006 4,800 5,250 4,710 4,970 +170 +3.54% 536,000
2005 4,200 4,860 4,180 4,800 +600 +14.29% 562,000