abc Co., Ltd. (TYO:8783)
Japan · Delayed Price · Currency is JPY 74.00
-6.00 (-7.50%)
Jul 16, 2026, 3:30 PM JST
abc Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 94.00 | 96.00 | 91.00 | 92.00 | 92.00 | -1.08% | 414,400 |
| Jul 2, 2026 | 92.00 | 95.00 | 91.00 | 93.00 | 93.00 | 2.20% | 405,800 |
| Jul 1, 2026 | 93.00 | 97.00 | 91.00 | 91.00 | 91.00 | -1.09% | 642,200 |
| Jun 30, 2026 | 91.00 | 93.00 | 89.00 | 92.00 | 92.00 | 4.55% | 408,000 |
| Jun 29, 2026 | 85.00 | 91.00 | 84.00 | 88.00 | 88.00 | 6.02% | 544,100 |
| Jun 26, 2026 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 414,000 |
| Jun 25, 2026 | 86.00 | 88.00 | 85.00 | 85.00 | 85.00 | -1.16% | 220,400 |
| Jun 24, 2026 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | -2.27% | 334,900 |
| Jun 23, 2026 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | -3.30% | 371,700 |
| Jun 22, 2026 | 90.00 | 94.00 | 89.00 | 91.00 | 91.00 | 2.25% | 573,500 |
| Jun 19, 2026 | 94.00 | 94.00 | 89.00 | 89.00 | 89.00 | -3.26% | 473,200 |
| Jun 18, 2026 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | -1.08% | 411,800 |
| Jun 17, 2026 | 91.00 | 98.00 | 90.00 | 93.00 | 93.00 | 2.20% | 734,200 |
| Jun 16, 2026 | 92.00 | 92.00 | 89.00 | 91.00 | 91.00 | 2.25% | 411,500 |
| Jun 15, 2026 | 100.00 | 100.00 | 87.00 | 89.00 | 89.00 | -6.32% | 1,447,600 |
| Jun 12, 2026 | 101.00 | 108.00 | 93.00 | 95.00 | 95.00 | -2.06% | 1,209,600 |
| Jun 11, 2026 | 92.00 | 103.00 | 90.00 | 97.00 | 97.00 | 7.78% | 1,792,000 |
| Jun 10, 2026 | 99.00 | 100.00 | 88.00 | 90.00 | 90.00 | -10.00% | 1,781,300 |
| Jun 9, 2026 | 106.00 | 106.00 | 99.00 | 100.00 | 100.00 | -2.91% | 533,600 |
| Jun 8, 2026 | 108.00 | 108.00 | 102.00 | 103.00 | 103.00 | -4.63% | 402,400 |
| Jun 5, 2026 | 110.00 | 112.00 | 105.00 | 108.00 | 108.00 | -0.92% | 580,600 |
| Jun 4, 2026 | 113.00 | 115.00 | 108.00 | 109.00 | 109.00 | -6.03% | 856,200 |
| Jun 3, 2026 | 111.00 | 117.00 | 107.00 | 116.00 | 116.00 | -4.13% | 876,000 |
| Jun 2, 2026 | 115.00 | 130.00 | 113.00 | 121.00 | 121.00 | -6.92% | 1,466,600 |
| Jun 1, 2026 | 106.00 | 152.00 | 104.00 | 130.00 | 130.00 | 27.45% | 11,070,200 |
| May 29, 2026 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | -3.77% | 823,400 |
| May 28, 2026 | 113.00 | 113.00 | 104.00 | 106.00 | 106.00 | -3.64% | 548,100 |
| May 27, 2026 | 118.00 | 118.00 | 107.00 | 110.00 | 110.00 | -7.56% | 726,500 |
| May 26, 2026 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | -2.46% | 538,600 |
| May 25, 2026 | 126.00 | 131.00 | 120.00 | 122.00 | 122.00 | 0.83% | 1,069,300 |
| May 22, 2026 | 115.00 | 123.00 | 112.00 | 121.00 | 121.00 | 6.14% | 882,700 |
| May 21, 2026 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 1.79% | 619,400 |
| May 20, 2026 | 119.00 | 119.00 | 110.00 | 112.00 | 112.00 | -4.27% | 1,046,000 |
| May 19, 2026 | 116.00 | 121.00 | 114.00 | 117.00 | 117.00 | -0.85% | 1,203,300 |
| May 18, 2026 | 128.00 | 128.00 | 117.00 | 118.00 | 118.00 | -6.35% | 888,200 |
| May 15, 2026 | 131.00 | 133.00 | 126.00 | 126.00 | 126.00 | -3.08% | 481,900 |
| May 14, 2026 | 133.00 | 134.00 | 128.00 | 130.00 | 130.00 | -3.70% | 1,112,100 |
| May 13, 2026 | 125.00 | 139.00 | 125.00 | 135.00 | 135.00 | -22.86% | 3,325,100 |
| May 12, 2026 | 183.00 | 183.00 | 173.00 | 175.00 | 175.00 | -4.89% | 574,300 |
| May 11, 2026 | 187.00 | 189.00 | 180.00 | 184.00 | 184.00 | -2.13% | 611,300 |
| May 8, 2026 | 188.00 | 189.00 | 186.00 | 188.00 | 188.00 | -0.53% | 381,900 |