abc Co., Ltd. (TYO:8783)
Japan · Delayed Price · Currency is JPY 130.00
-5.00 (-3.70%)
May 14, 2026, 3:30 PM JST
abc Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 133.00 | 134.00 | 128.00 | 131.00 | - | -2.96% | 521,600 |
| 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 |
| May 7, 2026 | 191.00 | 191.00 | 188.00 | 189.00 | 189.00 | -0.53% | 410,000 |
| May 1, 2026 | 192.00 | 192.00 | 189.00 | 190.00 | 190.00 | - | 375,600 |
| Apr 30, 2026 | 195.00 | 195.00 | 188.00 | 190.00 | 190.00 | -3.55% | 661,400 |
| Apr 28, 2026 | 204.00 | 204.00 | 197.00 | 197.00 | 197.00 | -3.90% | 640,400 |
| Apr 27, 2026 | 210.00 | 211.00 | 202.00 | 205.00 | 205.00 | 0.99% | 613,500 |
| Apr 24, 2026 | 209.00 | 210.00 | 201.00 | 203.00 | 203.00 | -4.25% | 652,900 |
| Apr 23, 2026 | 227.00 | 227.00 | 210.00 | 212.00 | 212.00 | -5.78% | 854,200 |
| Apr 22, 2026 | 237.00 | 244.00 | 221.00 | 225.00 | 225.00 | 3.21% | 2,659,000 |
| Apr 21, 2026 | 229.00 | 230.00 | 214.00 | 218.00 | 218.00 | -4.39% | 1,138,300 |
| Apr 20, 2026 | 218.00 | 247.00 | 216.00 | 228.00 | 228.00 | 13.43% | 5,372,700 |
| Apr 17, 2026 | 210.00 | 214.00 | 198.00 | 201.00 | 201.00 | 4.15% | 1,752,300 |
| Apr 16, 2026 | 185.00 | 197.00 | 185.00 | 193.00 | 193.00 | 3.76% | 532,600 |
| Apr 15, 2026 | 189.00 | 191.00 | 186.00 | 186.00 | 186.00 | -1.59% | 429,000 |
| Apr 14, 2026 | 189.00 | 193.00 | 187.00 | 189.00 | 189.00 | 0.53% | 400,500 |
| Apr 13, 2026 | 195.00 | 195.00 | 188.00 | 188.00 | 188.00 | -3.59% | 445,300 |
| Apr 10, 2026 | 197.00 | 200.00 | 194.00 | 195.00 | 195.00 | -1.02% | 252,800 |
| Apr 9, 2026 | 202.00 | 202.00 | 196.00 | 197.00 | 197.00 | -2.96% | 232,900 |
| Apr 8, 2026 | 200.00 | 204.00 | 199.00 | 203.00 | 203.00 | 3.05% | 214,700 |
| Apr 7, 2026 | 199.00 | 203.00 | 197.00 | 197.00 | 197.00 | 0.51% | 152,000 |
| Apr 6, 2026 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | -2.00% | 307,000 |
| Apr 3, 2026 | 203.00 | 205.00 | 200.00 | 200.00 | 200.00 | -0.50% | 246,500 |
| Apr 2, 2026 | 205.00 | 207.00 | 200.00 | 201.00 | 201.00 | -1.47% | 320,800 |
| Apr 1, 2026 | 206.00 | 207.00 | 202.00 | 204.00 | 204.00 | - | 163,400 |
| Mar 31, 2026 | 204.00 | 207.00 | 202.00 | 204.00 | 204.00 | -0.49% | 167,600 |
| Mar 30, 2026 | 205.00 | 208.00 | 202.00 | 205.00 | 205.00 | -3.30% | 212,900 |
| Mar 27, 2026 | 209.00 | 212.00 | 207.00 | 212.00 | 212.00 | 0.95% | 185,700 |
| Mar 26, 2026 | 216.00 | 223.00 | 208.00 | 210.00 | 210.00 | -1.41% | 432,100 |
| Mar 25, 2026 | 212.00 | 238.00 | 208.00 | 213.00 | 213.00 | 3.40% | 998,000 |
| Mar 24, 2026 | 212.00 | 215.00 | 205.00 | 206.00 | 206.00 | -1.90% | 136,400 |
| Mar 23, 2026 | 212.00 | 217.00 | 205.00 | 210.00 | 210.00 | -2.78% | 502,500 |
| Mar 19, 2026 | 213.00 | 226.00 | 213.00 | 216.00 | 216.00 | 1.41% | 450,500 |
| Mar 18, 2026 | 215.00 | 216.00 | 212.00 | 213.00 | 213.00 | 0.47% | 138,600 |
| Mar 17, 2026 | 215.00 | 216.00 | 212.00 | 212.00 | 212.00 | -0.47% | 182,000 |
| Mar 16, 2026 | 214.00 | 216.00 | 212.00 | 213.00 | 213.00 | -0.93% | 134,600 |
| Mar 13, 2026 | 216.00 | 218.00 | 212.00 | 215.00 | 215.00 | -0.92% | 228,700 |
| Mar 12, 2026 | 223.00 | 223.00 | 217.00 | 217.00 | 217.00 | -2.69% | 263,700 |
| Mar 11, 2026 | 222.00 | 226.00 | 220.00 | 223.00 | 223.00 | 0.45% | 236,400 |
| Mar 10, 2026 | 227.00 | 227.00 | 221.00 | 222.00 | 222.00 | -0.45% | 245,100 |
| Mar 9, 2026 | 222.00 | 224.00 | 216.00 | 223.00 | 223.00 | -2.19% | 327,800 |
| Mar 6, 2026 | 227.00 | 230.00 | 225.00 | 228.00 | 228.00 | -0.44% | 208,400 |
| Mar 5, 2026 | 230.00 | 234.00 | 228.00 | 229.00 | 229.00 | 2.69% | 242,600 |
| Mar 4, 2026 | 226.00 | 232.00 | 222.00 | 223.00 | 223.00 | -4.29% | 391,400 |
| Mar 3, 2026 | 245.00 | 250.00 | 233.00 | 233.00 | 233.00 | -4.12% | 562,700 |
| Mar 2, 2026 | 254.00 | 270.00 | 243.00 | 243.00 | 243.00 | -1.22% | 1,879,900 |
| Feb 27, 2026 | 235.00 | 247.00 | 233.00 | 246.00 | 246.00 | 3.36% | 284,300 |