Kabuki-Za Co., Ltd. (TYO:9661)
Japan · Delayed Price · Currency is JPY 4,475.00
+5.00 (0.11%)
Jul 9, 2026, 12:54 PM JST
Kabuki-Za Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 4,470.00 | 4,480.00 | 4,465.00 | 4,470.00 | 4,470.00 | - | 3,600 |
| Jul 8, 2026 | 4,465.00 | 4,470.00 | 4,460.00 | 4,470.00 | 4,470.00 | 0.22% | 1,800 |
| Jul 7, 2026 | 4,490.00 | 4,490.00 | 4,460.00 | 4,460.00 | 4,460.00 | -0.34% | 2,700 |
| Jul 6, 2026 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 0.22% | 200 |
| Jul 3, 2026 | 4,475.00 | 4,475.00 | 4,460.00 | 4,465.00 | 4,465.00 | 0.11% | 1,400 |
| Jul 2, 2026 | 4,455.00 | 4,485.00 | 4,455.00 | 4,460.00 | 4,460.00 | 0.11% | 3,500 |
| Jul 1, 2026 | 4,460.00 | 4,495.00 | 4,450.00 | 4,455.00 | 4,455.00 | - | 3,800 |
| Jun 30, 2026 | 4,465.00 | 4,465.00 | 4,445.00 | 4,455.00 | 4,455.00 | -0.22% | 2,600 |
| Jun 29, 2026 | 4,470.00 | 4,470.00 | 4,455.00 | 4,465.00 | 4,465.00 | 0.11% | 1,000 |
| Jun 26, 2026 | 4,455.00 | 4,485.00 | 4,450.00 | 4,460.00 | 4,460.00 | 0.22% | 2,300 |
| Jun 25, 2026 | 4,450.00 | 4,460.00 | 4,440.00 | 4,450.00 | 4,450.00 | - | 2,400 |
| Jun 24, 2026 | 4,455.00 | 4,470.00 | 4,450.00 | 4,450.00 | 4,450.00 | -0.22% | 2,300 |
| Jun 23, 2026 | 4,460.00 | 4,495.00 | 4,455.00 | 4,460.00 | 4,460.00 | - | 3,800 |
| Jun 22, 2026 | 4,480.00 | 4,480.00 | 4,460.00 | 4,460.00 | 4,460.00 | -0.45% | 2,800 |
| Jun 19, 2026 | 4,460.00 | 4,480.00 | 4,440.00 | 4,480.00 | 4,480.00 | 0.34% | 6,400 |
| Jun 18, 2026 | 4,455.00 | 4,490.00 | 4,455.00 | 4,465.00 | 4,465.00 | - | 3,400 |
| Jun 17, 2026 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | - | 200 |
| Jun 16, 2026 | 4,470.00 | 4,470.00 | 4,455.00 | 4,465.00 | 4,465.00 | - | 700 |
| Jun 15, 2026 | 4,470.00 | 4,475.00 | 4,445.00 | 4,465.00 | 4,465.00 | - | 5,400 |
| Jun 12, 2026 | 4,455.00 | 4,465.00 | 4,455.00 | 4,465.00 | 4,465.00 | - | 1,100 |
| Jun 11, 2026 | 4,465.00 | 4,465.00 | 4,450.00 | 4,465.00 | 4,465.00 | - | 1,900 |
| Jun 10, 2026 | 4,460.00 | 4,465.00 | 4,435.00 | 4,465.00 | 4,465.00 | 0.34% | 3,600 |
| Jun 9, 2026 | 4,435.00 | 4,450.00 | 4,430.00 | 4,450.00 | 4,450.00 | 0.56% | 2,400 |
| Jun 8, 2026 | 4,445.00 | 4,445.00 | 4,420.00 | 4,425.00 | 4,425.00 | -0.45% | 7,100 |
| Jun 5, 2026 | 4,460.00 | 4,460.00 | 4,445.00 | 4,445.00 | 4,445.00 | -0.22% | 4,100 |
| Jun 4, 2026 | 4,455.00 | 4,460.00 | 4,450.00 | 4,455.00 | 4,455.00 | - | 2,500 |
| Jun 3, 2026 | 4,445.00 | 4,460.00 | 4,445.00 | 4,455.00 | 4,455.00 | 0.22% | 4,600 |
| Jun 2, 2026 | 4,450.00 | 4,455.00 | 4,445.00 | 4,445.00 | 4,445.00 | -0.11% | 1,500 |
| Jun 1, 2026 | 4,450.00 | 4,450.00 | 4,445.00 | 4,450.00 | 4,450.00 | - | 2,500 |
| May 29, 2026 | 4,450.00 | 4,460.00 | 4,450.00 | 4,450.00 | 4,450.00 | - | 3,500 |
| May 28, 2026 | 4,455.00 | 4,455.00 | 4,450.00 | 4,450.00 | 4,450.00 | - | 2,400 |
| May 27, 2026 | 4,470.00 | 4,470.00 | 4,450.00 | 4,450.00 | 4,450.00 | -0.22% | 3,000 |
| May 26, 2026 | 4,490.00 | 4,490.00 | 4,450.00 | 4,460.00 | 4,460.00 | -0.11% | 2,800 |
| May 25, 2026 | 4,485.00 | 4,505.00 | 4,460.00 | 4,465.00 | 4,465.00 | -0.22% | 1,500 |
| May 22, 2026 | 4,480.00 | 4,485.00 | 4,455.00 | 4,475.00 | 4,475.00 | 0.56% | 2,500 |
| May 21, 2026 | 4,450.00 | 4,475.00 | 4,450.00 | 4,450.00 | 4,450.00 | -0.22% | 5,200 |
| May 20, 2026 | 4,475.00 | 4,475.00 | 4,460.00 | 4,460.00 | 4,460.00 | - | 600 |
| May 19, 2026 | 4,475.00 | 4,480.00 | 4,460.00 | 4,460.00 | 4,460.00 | - | 1,800 |
| May 18, 2026 | 4,460.00 | 4,475.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.11% | 2,800 |
| May 15, 2026 | 4,460.00 | 4,460.00 | 4,455.00 | 4,455.00 | 4,455.00 | - | 900 |
| May 14, 2026 | 4,460.00 | 4,460.00 | 4,455.00 | 4,455.00 | 4,455.00 | -0.11% | 1,100 |
| May 13, 2026 | 4,460.00 | 4,475.00 | 4,455.00 | 4,460.00 | 4,460.00 | 0.11% | 2,900 |
| May 12, 2026 | 4,465.00 | 4,465.00 | 4,455.00 | 4,455.00 | 4,455.00 | -0.11% | 3,700 |
| May 11, 2026 | 4,485.00 | 4,485.00 | 4,455.00 | 4,460.00 | 4,460.00 | - | 3,500 |
| May 8, 2026 | 4,470.00 | 4,480.00 | 4,455.00 | 4,460.00 | 4,460.00 | -0.22% | 6,300 |
| May 7, 2026 | 4,470.00 | 4,475.00 | 4,470.00 | 4,470.00 | 4,470.00 | 0.11% | 1,100 |
| May 1, 2026 | 4,470.00 | 4,480.00 | 4,465.00 | 4,465.00 | 4,465.00 | 0.11% | 2,600 |
| Apr 30, 2026 | 4,465.00 | 4,480.00 | 4,460.00 | 4,460.00 | 4,460.00 | -0.11% | 800 |
| Apr 28, 2026 | 4,460.00 | 4,470.00 | 4,460.00 | 4,465.00 | 4,465.00 | 0.11% | 1,800 |
| Apr 27, 2026 | 4,480.00 | 4,485.00 | 4,460.00 | 4,460.00 | 4,460.00 | -0.22% | 5,100 |