Kabuki-Za Co., Ltd. 9661
TSE · Japan · Finance
¥4,080.00-35.00 (-0.85%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,080.00 | -0.85% | ¥4,115.00 | ¥4,120.00 | ¥4,080.00 | 16.90K |
| 2026-10-01 | ¥4,115.00 | -0.12% | ¥4,110.00 | ¥4,120.00 | ¥4,110.00 | 5.70K |
| 2026-09-30 | ¥4,120.00 | +0.12% | ¥4,115.00 | ¥4,125.00 | ¥4,105.00 | 6.50K |
| 2026-09-29 | ¥4,115.00 | -0.72% | ¥4,145.00 | ¥4,145.00 | ¥4,105.00 |
| 12.20K |
| 2026-09-28 | ¥4,145.00 | -0.60% | ¥4,165.00 | ¥4,190.00 | ¥4,130.00 | 8.90K |
| 2026-09-25 | ¥4,170.00 | +0.24% | ¥4,160.00 | ¥4,180.00 | ¥4,160.00 | 7.80K |
| 2026-09-24 | ¥4,160.00 | +0.12% | ¥4,160.00 | ¥4,160.00 | ¥4,150.00 | 7.20K |
| 2026-09-18 | ¥4,155.00 | -0.36% | ¥4,160.00 | ¥4,165.00 | ¥4,150.00 | 8.10K |
| 2026-09-17 | ¥4,170.00 | -0.24% | ¥4,165.00 | ¥4,175.00 | ¥4,155.00 | 9.40K |
| 2026-09-16 | ¥4,180.00 | -0.12% | ¥4,185.00 | ¥4,205.00 | ¥4,170.00 | 8.30K |
| 2026-09-15 | ¥4,185.00 | -0.24% | ¥4,205.00 | ¥4,225.00 | ¥4,175.00 | 8.40K |
| 2026-09-14 | ¥4,195.00 | +0.24% | ¥4,185.00 | ¥4,205.00 | ¥4,185.00 | 8.50K |
| 2026-09-11 | ¥4,185.00 | -0.24% | ¥4,190.00 | ¥4,190.00 | ¥4,165.00 | 5.00K |
| 2026-09-10 | ¥4,195.00 | -1.18% | ¥4,230.00 | ¥4,230.00 | ¥4,185.00 | 7.40K |
| 2026-09-09 | ¥4,245.00 | +0.71% | ¥4,220.00 | ¥4,285.00 | ¥4,200.00 | 5.50K |
| 2026-09-08 | ¥4,215.00 | -1.52% | ¥4,265.00 | ¥4,265.00 | ¥4,185.00 | 25.80K |
| 2026-09-07 | ¥4,280.00 | -0.70% | ¥4,315.00 | ¥4,315.00 | ¥4,170.00 | 22.90K |
| 2026-09-04 | ¥4,310.00 | -0.69% | ¥4,340.00 | ¥4,340.00 | ¥4,300.00 | 14.70K |
| 2026-09-03 | ¥4,340.00 | +0.12% | ¥4,335.00 | ¥4,345.00 | ¥4,330.00 | 2.40K |
| 2026-09-02 | ¥4,335.00 | -0.34% | ¥4,360.00 | ¥4,360.00 | ¥4,330.00 | 9.10K |
| 2026-09-01 | ¥4,350.00 | -0.57% | ¥4,375.00 | ¥4,375.00 | ¥4,350.00 | 4.90K |
| 2026-08-31 | ¥4,375.00 | +0.69% | ¥4,355.00 | ¥4,425.00 | ¥4,345.00 | 5.70K |
| 2026-08-28 | ¥4,345.00 | -1.14% | ¥4,335.00 | ¥4,360.00 | ¥4,330.00 | 26.10K |
| 2026-08-27 | ¥4,395.00 | -1.01% | ¥4,440.00 | ¥4,460.00 | ¥4,395.00 | 15.00K |
| 2026-08-26 | ¥4,440.00 | -0.56% | ¥4,460.00 | ¥4,465.00 | ¥4,420.00 | 11.10K |
| 2026-08-25 | ¥4,465.00 | +0.11% | ¥4,460.00 | ¥4,465.00 | ¥4,455.00 | 5.60K |
| 2026-08-24 | ¥4,460.00 | +0.11% | ¥4,460.00 | ¥4,465.00 | ¥4,455.00 | 5.20K |
| 2026-08-21 | ¥4,455.00 | 0.00% | ¥4,460.00 | ¥4,465.00 | ¥4,450.00 | 7.50K |
| 2026-08-20 | ¥4,455.00 | -0.22% | ¥4,470.00 | ¥4,470.00 | ¥4,455.00 | 4.50K |
| 2026-08-19 | ¥4,465.00 | -0.11% | ¥4,470.00 | ¥4,470.00 | ¥4,465.00 | 1.60K |
| 2026-08-18 | ¥4,470.00 | 0.00% | ¥4,465.00 | ¥4,480.00 | ¥4,460.00 | 8.70K |
| 2026-08-17 | ¥4,470.00 | -0.11% | ¥4,475.00 | ¥4,480.00 | ¥4,470.00 | 5.50K |
| 2026-08-14 | ¥4,475.00 | +0.11% | ¥4,470.00 | ¥4,475.00 | ¥4,465.00 | 2.60K |
| 2026-08-13 | ¥4,470.00 | +0.11% | ¥4,465.00 | ¥4,475.00 | ¥4,465.00 | 2.20K |
| 2026-08-12 | ¥4,465.00 | -0.22% | ¥4,460.00 | ¥4,475.00 | ¥4,460.00 | 3.60K |
| 2026-08-10 | ¥4,475.00 | +0.11% | ¥4,465.00 | ¥4,480.00 | ¥4,465.00 | 2.90K |
| 2026-08-07 | ¥4,470.00 | +0.34% | ¥4,460.00 | ¥4,475.00 | ¥4,460.00 | 1.40K |
| 2026-08-06 | ¥4,455.00 | -0.34% | ¥4,470.00 | ¥4,470.00 | ¥4,450.00 | 2.60K |
| 2026-08-05 | ¥4,470.00 | -0.22% | ¥4,480.00 | ¥4,480.00 | ¥4,465.00 | 2.60K |
| 2026-08-04 | ¥4,480.00 | 0.00% | ¥4,480.00 | ¥4,490.00 | ¥4,480.00 | 2.60K |
| 2026-08-03 | ¥4,480.00 | -0.11% | ¥4,485.00 | ¥4,500.00 | ¥4,475.00 | 5.50K |
| 2026-07-31 | ¥4,485.00 | +0.22% | ¥4,485.00 | ¥4,495.00 | ¥4,480.00 | 6.50K |
| 2026-07-30 | ¥4,475.00 | +0.11% | ¥4,480.00 | ¥4,485.00 | ¥4,470.00 | 3.40K |
| 2026-07-29 | ¥4,470.00 | +0.11% | ¥4,475.00 | ¥4,485.00 | ¥4,470.00 | 2.60K |
| 2026-07-28 | ¥4,465.00 | 0.00% | ¥4,465.00 | ¥4,475.00 | ¥4,465.00 | 2.30K |
| 2026-07-27 | ¥4,465.00 | 0.00% | ¥4,475.00 | ¥4,480.00 | ¥4,455.00 | 4.00K |
| 2026-07-24 | ¥4,465.00 | +0.11% | ¥4,470.00 | ¥4,480.00 | ¥4,465.00 | 1.70K |
| 2026-07-23 | ¥4,460.00 | -0.22% | ¥4,470.00 | ¥4,470.00 | ¥4,460.00 | 3.00K |
| 2026-07-22 | ¥4,470.00 | +0.22% | ¥4,465.00 | ¥4,470.00 | ¥4,460.00 | 1.40K |
| 2026-07-21 | ¥4,460.00 | +0.11% | ¥4,460.00 | ¥4,465.00 | ¥4,460.00 | 3.80K |
| 2026-07-17 | ¥4,455.00 | -0.56% | ¥4,480.00 | ¥4,480.00 | ¥4,455.00 | 5.10K |
| 2026-07-16 | ¥4,480.00 | +0.11% | ¥4,480.00 | ¥4,490.00 | ¥4,465.00 | 6.70K |
| 2026-07-15 | ¥4,475.00 | 0.00% | ¥4,470.00 | ¥4,480.00 | ¥4,470.00 | 3.20K |
| 2026-07-14 | ¥4,475.00 | +0.22% | ¥4,480.00 | ¥4,480.00 | ¥4,465.00 | 6.60K |
| 2026-07-13 | ¥4,465.00 | 0.00% | ¥4,475.00 | ¥4,475.00 | ¥4,465.00 | 2.90K |
| 2026-07-10 | ¥4,465.00 | -0.11% | ¥4,470.00 | ¥4,475.00 | ¥4,465.00 | 1.80K |
| 2026-07-09 | ¥4,470.00 | 0.00% | ¥4,470.00 | ¥4,480.00 | ¥4,465.00 | 3.60K |
| 2026-07-08 | ¥4,470.00 | +0.22% | ¥4,465.00 | ¥4,470.00 | ¥4,460.00 | 1.80K |
| 2026-07-07 | ¥4,460.00 | -0.34% | ¥4,490.00 | ¥4,490.00 | ¥4,460.00 | 2.70K |
| 2026-07-06 | ¥4,475.00 | +0.22% | ¥4,475.00 | ¥4,475.00 | ¥4,475.00 | 200 |
| 2026-07-03 | ¥4,465.00 | +0.11% | ¥4,475.00 | ¥4,475.00 | ¥4,460.00 | 1.40K |
| 2026-07-02 | ¥4,460.00 | +0.11% | ¥4,455.00 | ¥4,485.00 | ¥4,455.00 | 3.50K |
| 2026-07-01 | ¥4,455.00 | 0.00% | ¥4,460.00 | ¥4,495.00 | ¥4,450.00 | 3.80K |
| 2026-06-30 | ¥4,455.00 | -0.22% | ¥4,465.00 | ¥4,465.00 | ¥4,445.00 | 2.60K |
| 2026-06-29 | ¥4,465.00 | +0.11% | ¥4,470.00 | ¥4,470.00 | ¥4,455.00 | 1.00K |
| 2026-06-26 | ¥4,460.00 | +0.22% | ¥4,455.00 | ¥4,485.00 | ¥4,450.00 | 2.30K |
| 2026-06-25 | ¥4,450.00 | 0.00% | ¥4,450.00 | ¥4,460.00 | ¥4,440.00 | 2.40K |
| 2026-06-24 | ¥4,450.00 | -0.22% | ¥4,455.00 | ¥4,470.00 | ¥4,450.00 | 2.30K |
| 2026-06-23 | ¥4,460.00 | 0.00% | ¥4,460.00 | ¥4,495.00 | ¥4,455.00 | 3.80K |
| 2026-06-22 | ¥4,460.00 | -0.45% | ¥4,480.00 | ¥4,480.00 | ¥4,460.00 | 2.80K |
| 2026-06-19 | ¥4,480.00 | +0.34% | ¥4,460.00 | ¥4,480.00 | ¥4,440.00 | 6.40K |
| 2026-06-18 | ¥4,465.00 | 0.00% | ¥4,455.00 | ¥4,490.00 | ¥4,455.00 | 3.40K |
| 2026-06-17 | ¥4,465.00 | 0.00% | ¥4,465.00 | ¥4,465.00 | ¥4,465.00 | 200 |
| 2026-06-16 | ¥4,465.00 | 0.00% | ¥4,470.00 | ¥4,470.00 | ¥4,455.00 | 700 |
| 2026-06-15 | ¥4,465.00 | 0.00% | ¥4,470.00 | ¥4,475.00 | ¥4,445.00 | 5.40K |
| 2026-06-12 | ¥4,465.00 | 0.00% | ¥4,455.00 | ¥4,465.00 | ¥4,455.00 | 1.10K |
| 2026-06-11 | ¥4,465.00 | 0.00% | ¥4,465.00 | ¥4,465.00 | ¥4,450.00 | 1.90K |
| 2026-06-10 | ¥4,465.00 | +0.34% | ¥4,460.00 | ¥4,465.00 | ¥4,435.00 | 3.60K |
| 2026-06-09 | ¥4,450.00 | +0.56% | ¥4,435.00 | ¥4,450.00 | ¥4,430.00 | 2.40K |
| 2026-06-08 | ¥4,425.00 | -0.45% | ¥4,445.00 | ¥4,445.00 | ¥4,420.00 | 7.10K |
| 2026-06-05 | ¥4,445.00 | -0.22% | ¥4,460.00 | ¥4,460.00 | ¥4,445.00 | 4.10K |
| 2026-06-04 | ¥4,455.00 | 0.00% | ¥4,455.00 | ¥4,460.00 | ¥4,450.00 | 2.50K |
| 2026-06-03 | ¥4,455.00 | +0.22% | ¥4,445.00 | ¥4,460.00 | ¥4,445.00 | 4.60K |
| 2026-06-02 | ¥4,445.00 | -0.11% | ¥4,450.00 | ¥4,455.00 | ¥4,445.00 | 1.50K |
| 2026-06-01 | ¥4,450.00 | 0.00% | ¥4,450.00 | ¥4,450.00 | ¥4,445.00 | 2.50K |
| 2026-05-29 | ¥4,450.00 | 0.00% | ¥4,450.00 | ¥4,460.00 | ¥4,450.00 | 3.50K |
| 2026-05-28 | ¥4,450.00 | 0.00% | ¥4,455.00 | ¥4,455.00 | ¥4,450.00 | 2.40K |
| 2026-05-27 | ¥4,450.00 | -0.22% | ¥4,470.00 | ¥4,470.00 | ¥4,450.00 | 3.00K |
| 2026-05-26 | ¥4,460.00 | -0.11% | ¥4,490.00 | ¥4,490.00 | ¥4,450.00 | 2.80K |
| 2026-05-25 | ¥4,465.00 | -0.22% | ¥4,485.00 | ¥4,505.00 | ¥4,460.00 | 1.50K |