Kabuki-Za Co., Ltd. (TYO:9661)
Japan · Delayed Price · Currency is JPY 4,475.00
+10.00 (0.22%)
Mar 27, 2026, 3:30 PM JST
Kabuki-Za Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,465.00 | 4,485.00 | 4,455.00 | 4,475.00 | 4,475.00 | 0.22% | 7,100 |
| Mar 26, 2026 | 4,450.00 | 4,470.00 | 4,445.00 | 4,465.00 | 4,465.00 | 0.22% | 8,900 |
| Mar 25, 2026 | 4,460.00 | 4,465.00 | 4,445.00 | 4,455.00 | 4,455.00 | 0.22% | 3,000 |
| Mar 24, 2026 | 4,440.00 | 4,445.00 | 4,430.00 | 4,445.00 | 4,445.00 | 0.23% | 8,800 |
| Mar 23, 2026 | 4,455.00 | 4,460.00 | 4,435.00 | 4,435.00 | 4,435.00 | -0.34% | 11,800 |
| Mar 19, 2026 | 4,465.00 | 4,470.00 | 4,445.00 | 4,450.00 | 4,450.00 | -0.45% | 8,200 |
| Mar 18, 2026 | 4,465.00 | 4,480.00 | 4,465.00 | 4,470.00 | 4,470.00 | 0.22% | 4,400 |
| Mar 17, 2026 | 4,465.00 | 4,480.00 | 4,445.00 | 4,460.00 | 4,460.00 | -0.11% | 8,800 |
| Mar 16, 2026 | 4,460.00 | 4,480.00 | 4,460.00 | 4,465.00 | 4,465.00 | -0.22% | 7,600 |
| Mar 13, 2026 | 4,480.00 | 4,490.00 | 4,470.00 | 4,475.00 | 4,475.00 | -0.11% | 3,600 |
| Mar 12, 2026 | 4,480.00 | 4,480.00 | 4,470.00 | 4,480.00 | 4,480.00 | - | 2,500 |
| Mar 11, 2026 | 4,485.00 | 4,490.00 | 4,470.00 | 4,480.00 | 4,480.00 | 0.22% | 5,300 |
| Mar 10, 2026 | 4,485.00 | 4,485.00 | 4,470.00 | 4,470.00 | 4,470.00 | -0.22% | 4,300 |
| Mar 9, 2026 | 4,490.00 | 4,490.00 | 4,470.00 | 4,480.00 | 4,480.00 | -0.22% | 6,900 |
| Mar 6, 2026 | 4,485.00 | 4,490.00 | 4,485.00 | 4,490.00 | 4,490.00 | - | 2,700 |
| Mar 5, 2026 | 4,480.00 | 4,490.00 | 4,480.00 | 4,490.00 | 4,490.00 | 0.22% | 6,700 |
| Mar 4, 2026 | 4,485.00 | 4,495.00 | 4,475.00 | 4,480.00 | 4,480.00 | -0.22% | 5,900 |
| Mar 3, 2026 | 4,495.00 | 4,495.00 | 4,455.00 | 4,490.00 | 4,490.00 | -0.11% | 12,000 |
| Mar 2, 2026 | 4,515.00 | 4,520.00 | 4,490.00 | 4,495.00 | 4,495.00 | -0.44% | 20,800 |
| Feb 27, 2026 | 4,535.00 | 4,545.00 | 4,505.00 | 4,515.00 | 4,515.00 | 0.33% | 11,100 |
| Feb 26, 2026 | 4,500.00 | 4,570.00 | 4,495.00 | 4,500.00 | 4,500.00 | -2.91% | 25,200 |
| Feb 25, 2026 | 4,660.00 | 4,730.00 | 4,620.00 | 4,635.00 | 4,630.00 | -0.64% | 22,500 |
| Feb 24, 2026 | 4,690.00 | 4,690.00 | 4,665.00 | 4,665.00 | 4,659.97 | -0.21% | 11,900 |
| Feb 20, 2026 | 4,690.00 | 4,690.00 | 4,670.00 | 4,675.00 | 4,669.96 | -0.32% | 2,500 |
| Feb 19, 2026 | 4,670.00 | 4,690.00 | 4,660.00 | 4,690.00 | 4,684.94 | 0.43% | 5,400 |
| Feb 18, 2026 | 4,665.00 | 4,670.00 | 4,655.00 | 4,670.00 | 4,664.96 | - | 4,100 |
| Feb 17, 2026 | 4,670.00 | 4,675.00 | 4,665.00 | 4,670.00 | 4,664.96 | 0.11% | 1,300 |
| Feb 16, 2026 | 4,695.00 | 4,700.00 | 4,665.00 | 4,665.00 | 4,659.97 | -0.64% | 6,500 |
| Feb 13, 2026 | 4,685.00 | 4,705.00 | 4,665.00 | 4,695.00 | 4,689.94 | 0.43% | 3,400 |
| Feb 12, 2026 | 4,680.00 | 4,710.00 | 4,675.00 | 4,675.00 | 4,669.96 | -0.21% | 8,700 |
| Feb 10, 2026 | 4,690.00 | 4,715.00 | 4,680.00 | 4,685.00 | 4,679.95 | 0.11% | 6,100 |
| Feb 9, 2026 | 4,690.00 | 4,710.00 | 4,680.00 | 4,680.00 | 4,674.95 | -0.21% | 4,300 |
| Feb 6, 2026 | 4,690.00 | 4,695.00 | 4,685.00 | 4,690.00 | 4,684.94 | 0.11% | 1,300 |
| Feb 5, 2026 | 4,695.00 | 4,710.00 | 4,675.00 | 4,685.00 | 4,679.95 | -0.21% | 3,000 |
| Feb 4, 2026 | 4,675.00 | 4,695.00 | 4,660.00 | 4,695.00 | 4,689.94 | 0.32% | 3,600 |
| Feb 3, 2026 | 4,690.00 | 4,690.00 | 4,665.00 | 4,680.00 | 4,674.95 | 0.32% | 1,000 |
| Feb 2, 2026 | 4,655.00 | 4,715.00 | 4,650.00 | 4,665.00 | 4,659.97 | 0.21% | 4,200 |
| Jan 30, 2026 | 4,660.00 | 4,700.00 | 4,655.00 | 4,655.00 | 4,649.98 | -0.11% | 4,400 |
| Jan 29, 2026 | 4,715.00 | 4,715.00 | 4,660.00 | 4,660.00 | 4,654.97 | -0.85% | 5,500 |
| Jan 28, 2026 | 4,725.00 | 4,725.00 | 4,700.00 | 4,700.00 | 4,694.93 | -0.42% | 3,300 |
| Jan 27, 2026 | 4,730.00 | 4,730.00 | 4,710.00 | 4,720.00 | 4,714.91 | -0.21% | 1,000 |
| Jan 26, 2026 | 4,715.00 | 4,730.00 | 4,705.00 | 4,730.00 | 4,724.90 | 0.42% | 2,400 |
| Jan 23, 2026 | 4,720.00 | 4,720.00 | 4,710.00 | 4,710.00 | 4,704.92 | - | 1,200 |
| Jan 22, 2026 | 4,705.00 | 4,720.00 | 4,705.00 | 4,710.00 | 4,704.92 | 0.11% | 600 |
| Jan 21, 2026 | 4,715.00 | 4,725.00 | 4,705.00 | 4,705.00 | 4,699.92 | -0.21% | 1,900 |
| Jan 20, 2026 | 4,695.00 | 4,720.00 | 4,695.00 | 4,715.00 | 4,709.91 | 0.86% | 2,500 |
| Jan 19, 2026 | 4,670.00 | 4,675.00 | 4,670.00 | 4,675.00 | 4,669.96 | -0.11% | 1,500 |
| Jan 16, 2026 | 4,715.00 | 4,715.00 | 4,680.00 | 4,680.00 | 4,674.95 | -0.85% | 4,200 |
| Jan 15, 2026 | 4,705.00 | 4,725.00 | 4,690.00 | 4,720.00 | 4,714.91 | - | 4,700 |
| Jan 14, 2026 | 4,765.00 | 4,765.00 | 4,655.00 | 4,720.00 | 4,714.91 | -0.94% | 12,200 |