abc Co.Ltd. 8783
TSE · Japan · Finance
¥45.00+1.00 (+2.27%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥45.00 | +2.27% | ¥45.00 | ¥45.00 | ¥43.00 | 276.90K |
| 2026-09-30 | ¥44.00 | -2.22% | ¥44.00 | ¥45.00 | ¥43.00 | 508.50K |
| 2026-09-29 | ¥45.00 | -2.17% | ¥45.00 | ¥46.00 | ¥44.00 | 452.20K |
| 2026-09-28 | ¥46.00 | 0.00% | ¥46.00 | ¥46.00 | ¥45.00 | 113.70K |
| 2026-09-25 | ¥46.00 | 0.00% | ¥46.00 | ¥47.00 | ¥45.00 | 475.70K |
| 2026-09-24 | ¥46.00 | -4.17% | ¥48.00 | ¥48.00 | ¥46.00 | 557.90K |
| 2026-09-18 | ¥48.00 | 0.00% | ¥47.00 | ¥48.00 | ¥47.00 | 238.40K |
| 2026-09-17 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥47.00 | 405.60K |
| 2026-09-16 | ¥48.00 | -5.88% | ¥51.00 | ¥51.00 | ¥46.00 | 1.43M |
| 2026-09-15 | ¥51.00 | 0.00% | ¥50.00 | ¥51.00 | ¥50.00 | 139.70K |
| 2026-09-14 | ¥51.00 | +2.00% | ¥51.00 | ¥52.00 | ¥50.00 | 375.10K |
| 2026-09-11 | ¥50.00 | -5.66% | ¥53.00 | ¥54.00 | ¥50.00 | 2.03M |
| 2026-09-10 | ¥53.00 | +1.92% | ¥52.00 | ¥55.00 | ¥52.00 | 599.20K |
| 2026-09-09 | ¥52.00 | -1.89% | ¥53.00 | ¥53.00 | ¥51.00 | 151.30K |
| 2026-09-08 | ¥53.00 | +3.92% | ¥51.00 | ¥54.00 | ¥51.00 | 1.03M |
| 2026-09-07 | ¥51.00 | +2.00% | ¥50.00 | ¥51.00 | ¥49.00 | 595.80K |
| 2026-09-04 | ¥50.00 | -9.09% | ¥55.00 | ¥56.00 | ¥50.00 | 1.78M |
| 2026-09-03 | ¥55.00 | -1.79% | ¥57.00 | ¥57.00 | ¥55.00 | 404.00K |
| 2026-09-02 | ¥56.00 | -3.45% | ¥58.00 | ¥58.00 | ¥56.00 | 479.20K |
| 2026-09-01 | ¥58.00 | -1.69% | ¥59.00 | ¥60.00 | ¥58.00 | 320.50K |
| 2026-08-31 | ¥59.00 | -4.84% | ¥60.00 | ¥61.00 | ¥59.00 | 890.70K |
| 2026-08-28 | ¥62.00 | -6.06% | ¥58.00 | ¥64.00 | ¥58.00 | 1.19M |
| 2026-08-27 | ¥66.00 | -1.49% | ¥66.00 | ¥67.00 | ¥65.00 | 547.00K |
| 2026-08-26 | ¥67.00 | 0.00% | ¥68.00 | ¥68.00 | ¥65.00 | 737.80K |
| 2026-08-25 | ¥67.00 | +3.08% | ¥66.00 | ¥67.00 | ¥65.00 | 404.40K |
| 2026-08-24 | ¥65.00 | -1.52% | ¥71.00 | ¥73.00 | ¥64.00 | 3.13M |
| 2026-08-21 | ¥66.00 | 0.00% | ¥65.00 | ¥67.00 | ¥64.00 | 685.60K |
| 2026-08-20 | ¥66.00 | +1.54% | ¥65.00 | ¥67.00 | ¥63.00 | 807.50K |
| 2026-08-19 | ¥65.00 | -2.99% | ¥67.00 | ¥67.00 | ¥64.00 | 552.80K |
| 2026-08-18 | ¥67.00 | +4.69% | ¥67.00 | ¥72.00 | ¥65.00 | 1.12M |
| 2026-08-17 | ¥64.00 | -4.48% | ¥68.00 | ¥68.00 | ¥63.00 | 1.29M |
| 2026-08-14 | ¥67.00 | +3.08% | ¥66.00 | ¥70.00 | ¥65.00 | 983.20K |
| 2026-08-13 | ¥65.00 | -19.75% | ¥73.00 | ¥74.00 | ¥65.00 | 2.88M |
| 2026-08-12 | ¥81.00 | +14.08% | ¥70.00 | ¥81.00 | ¥66.00 | 3.66M |
| 2026-08-10 | ¥71.00 | +20.34% | ¥62.00 | ¥73.00 | ¥61.00 | 3.33M |
| 2026-08-07 | ¥59.00 | 0.00% | ¥61.00 | ¥61.00 | ¥58.00 | 1.94M |
| 2026-08-06 | ¥59.00 | +3.51% | ¥58.00 | ¥60.00 | ¥56.00 | 1.22M |
| 2026-08-05 | ¥57.00 | 0.00% | ¥59.00 | ¥59.00 | ¥56.00 | 945.30K |
| 2026-08-04 | ¥57.00 | 0.00% | ¥57.00 | ¥64.00 | ¥56.00 | 1.64M |
| 2026-08-03 | ¥57.00 | 0.00% | ¥58.00 | ¥58.00 | ¥54.00 | 984.30K |
| 2026-07-31 | ¥57.00 | -1.72% | ¥59.00 | ¥61.00 | ¥56.00 | 1.24M |
| 2026-07-30 | ¥58.00 | -3.33% | ¥59.00 | ¥60.00 | ¥57.00 | 596.40K |
| 2026-07-29 | ¥60.00 | -1.64% | ¥62.00 | ¥62.00 | ¥58.00 | 614.90K |
| 2026-07-28 | ¥61.00 | -4.69% | ¥64.00 | ¥64.00 | ¥61.00 | 550.40K |
| 2026-07-27 | ¥64.00 | 0.00% | ¥64.00 | ¥65.00 | ¥63.00 | 466.80K |
| 2026-07-24 | ¥64.00 | -7.25% | ¥67.00 | ¥68.00 | ¥62.00 | 1.16M |
| 2026-07-23 | ¥69.00 | +2.99% | ¥69.00 | ¥70.00 | ¥67.00 | 394.20K |
| 2026-07-22 | ¥67.00 | -1.47% | ¥69.00 | ¥70.00 | ¥66.00 | 612.90K |
| 2026-07-21 | ¥68.00 | +1.49% | ¥68.00 | ¥70.00 | ¥68.00 | 561.30K |
| 2026-07-17 | ¥67.00 | -9.46% | ¥72.00 | ¥72.00 | ¥67.00 | 1.44M |
| 2026-07-16 | ¥74.00 | -7.50% | ¥78.00 | ¥79.00 | ¥72.00 | 1.48M |
| 2026-07-15 | ¥80.00 | -1.23% | ¥81.00 | ¥81.00 | ¥78.00 | 1.14M |
| 2026-07-14 | ¥81.00 | -1.22% | ¥82.00 | ¥82.00 | ¥79.00 | 953.80K |
| 2026-07-13 | ¥82.00 | +2.50% | ¥82.00 | ¥84.00 | ¥81.00 | 639.00K |
| 2026-07-10 | ¥80.00 | -2.44% | ¥82.00 | ¥83.00 | ¥80.00 | 969.00K |
| 2026-07-09 | ¥82.00 | -5.75% | ¥85.00 | ¥86.00 | ¥81.00 | 1.16M |
| 2026-07-08 | ¥87.00 | +6.10% | ¥89.00 | ¥107.00 | ¥86.00 | 5.69M |
| 2026-07-07 | ¥82.00 | -12.77% | ¥80.00 | ¥86.00 | ¥79.00 | 1.40M |
| 2026-07-06 | ¥94.00 | +2.17% | ¥94.00 | ¥98.00 | ¥92.00 | 754.80K |
| 2026-07-03 | ¥92.00 | -1.08% | ¥94.00 | ¥96.00 | ¥91.00 | 414.40K |
| 2026-07-02 | ¥93.00 | +2.20% | ¥92.00 | ¥95.00 | ¥91.00 | 405.80K |
| 2026-07-01 | ¥91.00 | -1.09% | ¥93.00 | ¥97.00 | ¥91.00 | 642.20K |
| 2026-06-30 | ¥92.00 | +4.55% | ¥91.00 | ¥93.00 | ¥89.00 | 408.00K |
| 2026-06-29 | ¥88.00 | +6.02% | ¥85.00 | ¥91.00 | ¥84.00 | 544.10K |
| 2026-06-26 | ¥83.00 | -2.35% | ¥85.00 | ¥86.00 | ¥83.00 | 414.00K |
| 2026-06-25 | ¥85.00 | -1.16% | ¥86.00 | ¥88.00 | ¥85.00 | 220.40K |
| 2026-06-24 | ¥86.00 | -2.27% | ¥88.00 | ¥88.00 | ¥85.00 | 334.90K |
| 2026-06-23 | ¥88.00 | -3.30% | ¥90.00 | ¥91.00 | ¥87.00 | 371.70K |
| 2026-06-22 | ¥91.00 | +2.25% | ¥90.00 | ¥94.00 | ¥89.00 | 573.50K |
| 2026-06-19 | ¥89.00 | -3.26% | ¥94.00 | ¥94.00 | ¥89.00 | 473.20K |
| 2026-06-18 | ¥92.00 | -1.08% | ¥92.00 | ¥94.00 | ¥90.00 | 411.80K |
| 2026-06-17 | ¥93.00 | +2.20% | ¥91.00 | ¥98.00 | ¥90.00 | 734.20K |
| 2026-06-16 | ¥91.00 | +2.25% | ¥92.00 | ¥92.00 | ¥89.00 | 411.50K |
| 2026-06-15 | ¥89.00 | -6.32% | ¥100.00 | ¥100.00 | ¥87.00 | 1.45M |
| 2026-06-12 | ¥95.00 | -2.06% | ¥101.00 | ¥108.00 | ¥93.00 | 1.21M |
| 2026-06-11 | ¥97.00 | +7.78% | ¥92.00 | ¥103.00 | ¥90.00 | 1.79M |
| 2026-06-10 | ¥90.00 | -10.00% | ¥99.00 | ¥100.00 | ¥88.00 | 1.78M |
| 2026-06-09 | ¥100.00 | -2.91% | ¥106.00 | ¥106.00 | ¥99.00 | 533.60K |
| 2026-06-08 | ¥103.00 | -4.63% | ¥108.00 | ¥108.00 | ¥102.00 | 402.40K |
| 2026-06-05 | ¥108.00 | -0.92% | ¥110.00 | ¥112.00 | ¥105.00 | 580.60K |
| 2026-06-04 | ¥109.00 | -6.03% | ¥113.00 | ¥115.00 | ¥108.00 | 856.20K |
| 2026-06-03 | ¥116.00 | -4.13% | ¥111.00 | ¥117.00 | ¥107.00 | 876.00K |
| 2026-06-02 | ¥121.00 | -6.92% | ¥115.00 | ¥130.00 | ¥113.00 | 1.47M |
| 2026-06-01 | ¥130.00 | +27.45% | ¥106.00 | ¥152.00 | ¥104.00 | 11.07M |
| 2026-05-29 | ¥102.00 | -3.77% | ¥107.00 | ¥107.00 | ¥102.00 | 823.40K |
| 2026-05-28 | ¥106.00 | -3.64% | ¥113.00 | ¥113.00 | ¥104.00 | 548.10K |
| 2026-05-27 | ¥110.00 | -7.56% | ¥118.00 | ¥118.00 | ¥107.00 | 726.50K |
| 2026-05-26 | ¥119.00 | -2.46% | ¥120.00 | ¥121.00 | ¥118.00 | 538.60K |
| 2026-05-25 | ¥122.00 | +0.83% | ¥126.00 | ¥131.00 | ¥120.00 | 1.07M |
| 2026-05-22 | ¥121.00 | +6.14% | ¥115.00 | ¥123.00 | ¥112.00 | 882.70K |