abc Co., Ltd. (TYO:8783)
Japan · Delayed Price · Currency is JPY 51.00
0.00 (0.00%)
Sep 15, 2026, 3:30 PM JST
abc Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 139,700 |
| Sep 14, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 375,100 |
| Sep 11, 2026 | 53.00 | 54.00 | 50.00 | 50.00 | 50.00 | -5.66% | 2,030,100 |
| Sep 10, 2026 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | 1.92% | 599,200 |
| Sep 9, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 151,300 |
| Sep 8, 2026 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | 3.92% | 1,032,600 |
| Sep 7, 2026 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 2.00% | 595,800 |
| Sep 4, 2026 | 55.00 | 56.00 | 50.00 | 50.00 | 50.00 | -9.09% | 1,775,000 |
| Sep 3, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 404,000 |
| Sep 2, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 479,200 |
| Sep 1, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 320,500 |
| Aug 31, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -4.84% | 890,700 |
| Aug 28, 2026 | 58.00 | 64.00 | 58.00 | 62.00 | 62.00 | -6.06% | 1,192,900 |
| Aug 27, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 547,000 |
| Aug 26, 2026 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 737,800 |
| Aug 25, 2026 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 3.08% | 404,400 |
| Aug 24, 2026 | 71.00 | 73.00 | 64.00 | 65.00 | 65.00 | -1.52% | 3,130,700 |
| Aug 21, 2026 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 685,600 |
| Aug 20, 2026 | 65.00 | 67.00 | 63.00 | 66.00 | 66.00 | 1.54% | 807,500 |
| Aug 19, 2026 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | -2.99% | 552,800 |
| Aug 18, 2026 | 67.00 | 72.00 | 65.00 | 67.00 | 67.00 | 4.69% | 1,123,000 |
| Aug 17, 2026 | 68.00 | 68.00 | 63.00 | 64.00 | 64.00 | -4.48% | 1,294,300 |
| Aug 14, 2026 | 66.00 | 70.00 | 65.00 | 67.00 | 67.00 | 3.08% | 983,200 |
| Aug 13, 2026 | 73.00 | 74.00 | 65.00 | 65.00 | 65.00 | -19.75% | 2,882,800 |
| Aug 12, 2026 | 70.00 | 81.00 | 66.00 | 81.00 | 81.00 | 14.08% | 3,657,300 |
| Aug 10, 2026 | 62.00 | 73.00 | 61.00 | 71.00 | 71.00 | 20.34% | 3,326,000 |
| Aug 7, 2026 | 61.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 1,807,900 |
| Aug 6, 2026 | 58.00 | 60.00 | 56.00 | 59.00 | 59.00 | 3.51% | 1,221,900 |
| Aug 5, 2026 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | - | 945,300 |
| Aug 4, 2026 | 57.00 | 64.00 | 56.00 | 57.00 | 57.00 | - | 1,637,900 |
| Aug 3, 2026 | 58.00 | 58.00 | 54.00 | 57.00 | 57.00 | - | 984,300 |
| Jul 31, 2026 | 59.00 | 61.00 | 56.00 | 57.00 | 57.00 | -1.72% | 1,243,900 |
| Jul 30, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -3.33% | 596,400 |
| Jul 29, 2026 | 62.00 | 62.00 | 58.00 | 60.00 | 60.00 | -1.64% | 614,900 |
| Jul 28, 2026 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -4.69% | 550,400 |
| Jul 27, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 466,800 |
| Jul 24, 2026 | 67.00 | 68.00 | 62.00 | 64.00 | 64.00 | -7.25% | 1,158,100 |
| Jul 23, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | 2.99% | 394,200 |
| Jul 22, 2026 | 69.00 | 70.00 | 66.00 | 67.00 | 67.00 | -1.47% | 612,900 |
| Jul 21, 2026 | 68.00 | 70.00 | 68.00 | 68.00 | 68.00 | 1.49% | 561,300 |
| Jul 17, 2026 | 72.00 | 72.00 | 67.00 | 67.00 | 67.00 | -9.46% | 1,435,900 |
| Jul 16, 2026 | 78.00 | 79.00 | 72.00 | 74.00 | 74.00 | -7.50% | 1,479,800 |
| Jul 15, 2026 | 81.00 | 81.00 | 78.00 | 80.00 | 80.00 | -1.23% | 1,141,200 |
| Jul 14, 2026 | 82.00 | 82.00 | 79.00 | 81.00 | 81.00 | -1.22% | 953,800 |
| Jul 13, 2026 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 2.50% | 639,000 |
| Jul 10, 2026 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | -2.44% | 969,000 |
| Jul 9, 2026 | 85.00 | 86.00 | 81.00 | 82.00 | 82.00 | -5.75% | 1,157,400 |
| Jul 8, 2026 | 89.00 | 107.00 | 86.00 | 87.00 | 87.00 | 6.10% | 5,686,400 |
| Jul 7, 2026 | 80.00 | 86.00 | 79.00 | 82.00 | 82.00 | -12.77% | 1,404,100 |
| Jul 6, 2026 | 94.00 | 98.00 | 92.00 | 94.00 | 94.00 | 2.17% | 754,800 |