abc Co., Ltd. (TYO:8783)
Japan · Delayed Price · Currency is JPY 44.00
+1.00 (2.33%)
Oct 8, 2026, 3:30 PM JST
abc Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 231,200 |
| Oct 7, 2026 | 43.00 | 45.00 | 43.00 | 43.00 | 43.00 | -2.27% | 187,800 |
| Oct 6, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 427,300 |
| Oct 5, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 131,400 |
| Oct 2, 2026 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | -2.22% | 290,400 |
| Oct 1, 2026 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 266,500 |
| Sep 30, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | -2.22% | 508,500 |
| Sep 29, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | -2.17% | 452,200 |
| Sep 28, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 113,700 |
| Sep 25, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 475,700 |
| Sep 24, 2026 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -4.17% | 557,900 |
| Sep 18, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 238,400 |
| Sep 17, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 405,600 |
| Sep 16, 2026 | 51.00 | 51.00 | 46.00 | 48.00 | 48.00 | -5.88% | 1,434,900 |
| 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 | - | 1,937,300 |
| 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 |