Skip to main content
logo
Kabuki-Za Co., Ltd. (TYO:9661)
Japan flag Japan · Delayed Price · Currency is JPY
4,710.00
+5.00 (0.11%)
Jan 23, 2026, 9:00 AM JST

Kabuki-Za Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20264,705.004,720.004,705.004,710.004,710.000.11%600
Jan 21, 20264,715.004,725.004,705.004,705.004,705.00-0.21%1,900
Jan 20, 20264,695.004,720.004,695.004,715.004,715.000.86%2,500
Jan 19, 20264,670.004,675.004,670.004,675.004,675.00-0.11%1,500
Jan 16, 20264,715.004,715.004,680.004,680.004,680.00-0.85%4,200
Jan 15, 20264,705.004,725.004,690.004,720.004,720.00-4,700
Jan 14, 20264,765.004,765.004,655.004,720.004,720.00-0.94%12,200
Jan 13, 20264,775.004,790.004,765.004,765.004,765.00-0.10%6,400
Jan 9, 20264,765.004,780.004,755.004,770.004,770.000.21%2,500
Jan 8, 20264,750.004,775.004,740.004,760.004,760.000.32%3,000
Jan 7, 20264,725.004,765.004,725.004,745.004,745.000.42%5,000
Jan 6, 20264,730.004,740.004,705.004,725.004,725.00-0.11%5,400
Jan 5, 20264,700.004,745.004,695.004,730.004,730.000.64%4,900
Dec 30, 20254,670.004,700.004,670.004,700.004,700.000.11%3,900
Dec 29, 20254,675.004,695.004,670.004,695.004,695.000.54%2,900
Dec 26, 20254,670.004,680.004,650.004,670.004,670.00-0.32%6,000
Dec 25, 20254,675.004,685.004,670.004,685.004,685.000.21%4,200
Dec 24, 20254,670.004,685.004,670.004,675.004,675.000.11%3,200
Dec 23, 20254,660.004,675.004,660.004,670.004,670.000.21%2,600
Dec 22, 20254,670.004,675.004,655.004,660.004,660.00-0.21%2,200
Dec 19, 20254,655.004,675.004,650.004,670.004,670.00-3,300
Dec 18, 20254,650.004,670.004,640.004,670.004,670.000.43%2,900
Dec 17, 20254,650.004,660.004,635.004,650.004,650.00-1,600
Dec 16, 20254,660.004,660.004,650.004,650.004,650.00-0.21%800
Dec 15, 20254,645.004,695.004,640.004,660.004,660.000.43%7,000
Dec 12, 20254,650.004,670.004,630.004,640.004,640.000.11%2,500
Dec 11, 20254,645.004,655.004,625.004,635.004,635.000.22%3,900
Dec 10, 20254,590.004,625.004,590.004,625.004,625.000.65%3,200
Dec 9, 20254,595.004,600.004,585.004,595.004,595.00-0.11%3,000
Dec 8, 20254,590.004,600.004,570.004,600.004,600.000.22%3,900
Dec 5, 20254,600.004,600.004,565.004,590.004,590.00-4,700
Dec 4, 20254,590.004,595.004,585.004,590.004,590.00-0.11%1,400
Dec 3, 20254,595.004,595.004,590.004,595.004,595.00-1,400
Dec 2, 20254,585.004,595.004,585.004,595.004,595.000.22%2,700
Dec 1, 20254,575.004,590.004,575.004,585.004,585.00-0.11%4,700
Nov 28, 20254,570.004,615.004,570.004,590.004,590.000.44%4,900
Nov 27, 20254,570.004,575.004,560.004,570.004,570.000.11%3,000
Nov 26, 20254,560.004,570.004,560.004,565.004,565.000.11%4,100
Nov 25, 20254,560.004,560.004,550.004,560.004,560.000.22%1,500
Nov 21, 20254,550.004,560.004,545.004,550.004,550.00-0.33%1,000
Nov 20, 20254,555.004,565.004,540.004,565.004,565.000.22%4,500
Nov 19, 20254,555.004,560.004,550.004,555.004,555.00-3,000
Nov 18, 20254,550.004,565.004,545.004,555.004,555.000.11%3,500
Nov 17, 20254,575.004,575.004,520.004,550.004,550.00-0.33%9,500
Nov 14, 20254,570.004,575.004,565.004,565.004,565.00-1,700
Nov 13, 20254,560.004,570.004,560.004,565.004,565.000.11%1,400
Nov 12, 20254,560.004,575.004,560.004,560.004,560.000.11%1,300
Nov 11, 20254,555.004,570.004,555.004,555.004,555.00-3,800
Nov 10, 20254,560.004,560.004,555.004,555.004,555.00-0.22%2,000
Nov 7, 20254,555.004,565.004,555.004,565.004,565.000.11%2,800