abc Co., Ltd. (TYO:8783)
Japan · Delayed Price · Currency is JPY 318.00
-9.00 (-2.75%)
Oct 24, 2025, 3:30 PM JST
abc Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 329.00 | 334.00 | 318.00 | 318.00 | 318.00 | -2.75% | 401,100 |
| Oct 23, 2025 | 325.00 | 334.00 | 318.00 | 327.00 | 327.00 | -0.91% | 558,700 |
| Oct 22, 2025 | 319.00 | 335.00 | 319.00 | 330.00 | 330.00 | 4.10% | 627,600 |
| Oct 21, 2025 | 314.00 | 321.00 | 305.00 | 317.00 | 317.00 | 2.92% | 716,700 |
| Oct 20, 2025 | 314.00 | 315.00 | 301.00 | 308.00 | 308.00 | -1.60% | 786,000 |
| Oct 17, 2025 | 328.00 | 333.00 | 311.00 | 313.00 | 313.00 | -9.54% | 802,000 |
| Oct 16, 2025 | 341.00 | 348.00 | 310.00 | 346.00 | 346.00 | 3.90% | 1,867,100 |
| Oct 15, 2025 | 305.00 | 333.00 | 305.00 | 333.00 | 333.00 | 11.00% | 953,800 |
| Oct 14, 2025 | 306.00 | 315.00 | 299.00 | 300.00 | 300.00 | -3.54% | 509,400 |
| Oct 10, 2025 | 304.00 | 315.00 | 304.00 | 311.00 | 311.00 | 2.30% | 364,600 |
| Oct 9, 2025 | 310.00 | 310.00 | 303.00 | 304.00 | 304.00 | -1.94% | 332,400 |
| Oct 8, 2025 | 316.00 | 324.00 | 307.00 | 310.00 | 310.00 | -3.13% | 394,400 |
| Oct 7, 2025 | 310.00 | 325.00 | 307.00 | 320.00 | 320.00 | 3.90% | 500,700 |
| Oct 6, 2025 | 320.00 | 320.00 | 305.00 | 308.00 | 308.00 | -3.75% | 647,600 |
| Oct 3, 2025 | 315.00 | 329.00 | 313.00 | 320.00 | 320.00 | -0.31% | 547,600 |
| Oct 2, 2025 | 307.00 | 321.00 | 305.00 | 321.00 | 321.00 | 1.90% | 609,800 |
| Oct 1, 2025 | 316.00 | 323.00 | 307.00 | 315.00 | 315.00 | -6.53% | 1,055,500 |
| Sep 30, 2025 | 320.00 | 341.00 | 306.00 | 337.00 | 337.00 | 10.86% | 1,994,500 |
| Sep 29, 2025 | 303.00 | 323.00 | 303.00 | 304.00 | 304.00 | 0.33% | 621,700 |
| Sep 26, 2025 | 313.00 | 314.00 | 301.00 | 303.00 | 303.00 | -4.42% | 841,700 |
| Sep 25, 2025 | 321.00 | 330.00 | 315.00 | 317.00 | 317.00 | -2.46% | 804,800 |
| Sep 24, 2025 | 329.00 | 329.00 | 319.00 | 325.00 | 325.00 | -2.11% | 658,000 |
| Sep 22, 2025 | 330.00 | 343.00 | 326.00 | 332.00 | 332.00 | -0.30% | 821,200 |
| Sep 19, 2025 | 341.00 | 344.00 | 330.00 | 333.00 | 333.00 | -2.35% | 1,298,200 |
| Sep 18, 2025 | 378.00 | 392.00 | 335.00 | 341.00 | 341.00 | -7.84% | 2,537,100 |
| Sep 17, 2025 | 391.00 | 391.00 | 367.00 | 370.00 | 370.00 | -5.13% | 2,537,100 |
| Sep 16, 2025 | 395.00 | 395.00 | 365.00 | 390.00 | 390.00 | -2.26% | 2,069,700 |
| Sep 12, 2025 | 423.00 | 430.00 | 388.00 | 399.00 | 399.00 | -4.77% | 2,592,800 |
| Sep 11, 2025 | 417.00 | 451.00 | 413.00 | 419.00 | 419.00 | -4.99% | 3,971,100 |
| Sep 10, 2025 | 413.00 | 445.00 | 393.00 | 441.00 | 441.00 | 2.80% | 5,433,900 |
| Sep 9, 2025 | 435.00 | 454.00 | 415.00 | 429.00 | 429.00 | -7.14% | 8,406,600 |
| Sep 8, 2025 | 562.00 | 630.00 | 462.00 | 462.00 | 462.00 | -17.79% | 6,322,300 |
| Sep 5, 2025 | 505.00 | 562.00 | 500.00 | 562.00 | 562.00 | 16.60% | 3,384,900 |
| Sep 4, 2025 | 571.00 | 571.00 | 481.00 | 482.00 | 482.00 | -11.23% | 6,222,400 |
| Sep 3, 2025 | 542.00 | 615.00 | 474.00 | 543.00 | 543.00 | 4.02% | 19,470,300 |
| Sep 2, 2025 | 522.00 | 522.00 | 500.00 | 522.00 | 522.00 | 18.10% | 3,812,000 |
| Sep 1, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 22.10% | 315,600 |
| Aug 29, 2025 | 367.00 | 372.00 | 345.00 | 362.00 | 362.00 | -3.47% | 1,712,300 |
| Aug 28, 2025 | 332.00 | 409.00 | 325.00 | 375.00 | 375.00 | 10.29% | 8,188,800 |
| Aug 27, 2025 | 370.00 | 373.00 | 329.00 | 340.00 | 340.00 | -8.11% | 2,368,100 |
| Aug 26, 2025 | 376.00 | 417.00 | 360.00 | 370.00 | 370.00 | -15.91% | 5,586,900 |
| Aug 25, 2025 | 431.00 | 445.00 | 388.00 | 440.00 | 440.00 | 20.55% | 7,933,700 |
| Aug 22, 2025 | 317.00 | 383.00 | 316.00 | 365.00 | 365.00 | 18.12% | 5,778,100 |
| Aug 21, 2025 | 301.00 | 317.00 | 297.00 | 309.00 | 309.00 | 1.31% | 1,278,400 |
| Aug 20, 2025 | 286.00 | 350.00 | 278.00 | 305.00 | 305.00 | 6.64% | 6,542,300 |
| Aug 19, 2025 | 276.00 | 286.00 | 272.00 | 286.00 | 286.00 | 5.15% | 720,300 |
| Aug 18, 2025 | 272.00 | 277.00 | 268.00 | 272.00 | 272.00 | 4.62% | 494,600 |
| Aug 15, 2025 | 271.00 | 271.00 | 259.00 | 260.00 | 260.00 | -6.47% | 934,200 |
| Aug 14, 2025 | 262.00 | 280.00 | 256.00 | 278.00 | 278.00 | 8.59% | 1,519,200 |
| Aug 13, 2025 | 254.00 | 261.00 | 247.00 | 256.00 | 256.00 | 4.07% | 819,500 |