Kabuki-Za Co., Ltd. (TYO:9661)
Japan · Delayed Price · Currency is JPY 4,080.00
+40.00 (0.99%)
Oct 9, 2026, 3:30 PM JST
Kabuki-Za Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4,040.00 | 4,085.00 | 4,035.00 | 4,080.00 | 4,080.00 | 0.99% | 7,900 |
| Oct 8, 2026 | 4,085.00 | 4,085.00 | 4,040.00 | 4,040.00 | 4,040.00 | -1.10% | 8,800 |
| Oct 7, 2026 | 4,095.00 | 4,100.00 | 4,085.00 | 4,085.00 | 4,085.00 | -0.24% | 3,700 |
| Oct 6, 2026 | 4,075.00 | 4,095.00 | 4,065.00 | 4,095.00 | 4,095.00 | 0.37% | 7,400 |
| Oct 5, 2026 | 4,085.00 | 4,095.00 | 4,070.00 | 4,080.00 | 4,080.00 | - | 8,600 |
| Oct 2, 2026 | 4,115.00 | 4,120.00 | 4,080.00 | 4,080.00 | 4,080.00 | -0.85% | 16,900 |
| Oct 1, 2026 | 4,110.00 | 4,120.00 | 4,110.00 | 4,115.00 | 4,115.00 | -0.12% | 5,700 |
| Sep 30, 2026 | 4,115.00 | 4,125.00 | 4,105.00 | 4,120.00 | 4,120.00 | 0.12% | 6,500 |
| Sep 29, 2026 | 4,145.00 | 4,145.00 | 4,105.00 | 4,115.00 | 4,115.00 | -0.72% | 12,200 |
| Sep 28, 2026 | 4,165.00 | 4,190.00 | 4,130.00 | 4,145.00 | 4,145.00 | -0.60% | 8,900 |
| Sep 25, 2026 | 4,160.00 | 4,180.00 | 4,160.00 | 4,170.00 | 4,170.00 | 0.24% | 7,800 |
| Sep 24, 2026 | 4,160.00 | 4,160.00 | 4,150.00 | 4,160.00 | 4,160.00 | 0.12% | 6,800 |
| Sep 18, 2026 | 4,160.00 | 4,165.00 | 4,150.00 | 4,155.00 | 4,155.00 | -0.36% | 8,100 |
| Sep 17, 2026 | 4,165.00 | 4,175.00 | 4,155.00 | 4,170.00 | 4,170.00 | -0.24% | 9,400 |
| Sep 16, 2026 | 4,185.00 | 4,205.00 | 4,170.00 | 4,180.00 | 4,180.00 | -0.12% | 8,300 |
| Sep 15, 2026 | 4,205.00 | 4,225.00 | 4,175.00 | 4,185.00 | 4,185.00 | -0.24% | 8,400 |
| Sep 14, 2026 | 4,185.00 | 4,205.00 | 4,185.00 | 4,195.00 | 4,195.00 | 0.24% | 8,500 |
| Sep 11, 2026 | 4,190.00 | 4,190.00 | 4,165.00 | 4,185.00 | 4,185.00 | -0.24% | 5,000 |
| Sep 10, 2026 | 4,230.00 | 4,230.00 | 4,185.00 | 4,195.00 | 4,195.00 | -1.18% | 7,400 |
| Sep 9, 2026 | 4,220.00 | 4,285.00 | 4,200.00 | 4,245.00 | 4,245.00 | 0.71% | 5,500 |
| Sep 8, 2026 | 4,265.00 | 4,265.00 | 4,185.00 | 4,215.00 | 4,215.00 | -1.52% | 25,800 |
| Sep 7, 2026 | 4,315.00 | 4,315.00 | 4,170.00 | 4,280.00 | 4,280.00 | -0.70% | 22,900 |
| Sep 4, 2026 | 4,340.00 | 4,340.00 | 4,300.00 | 4,310.00 | 4,310.00 | -0.69% | 14,700 |
| Sep 3, 2026 | 4,335.00 | 4,345.00 | 4,330.00 | 4,340.00 | 4,340.00 | 0.12% | 2,400 |
| Sep 2, 2026 | 4,360.00 | 4,360.00 | 4,330.00 | 4,335.00 | 4,335.00 | -0.34% | 9,100 |
| Sep 1, 2026 | 4,375.00 | 4,375.00 | 4,350.00 | 4,350.00 | 4,350.00 | -0.57% | 4,900 |
| Aug 31, 2026 | 4,355.00 | 4,425.00 | 4,345.00 | 4,375.00 | 4,375.00 | 0.69% | 5,700 |
| Aug 28, 2026 | 4,335.00 | 4,360.00 | 4,330.00 | 4,345.00 | 4,345.00 | -1.14% | 26,100 |
| Aug 27, 2026 | 4,440.00 | 4,460.00 | 4,395.00 | 4,395.00 | 4,395.00 | -1.01% | 15,000 |
| Aug 26, 2026 | 4,460.00 | 4,465.00 | 4,420.00 | 4,440.00 | 4,440.00 | -0.56% | 11,100 |
| Aug 25, 2026 | 4,460.00 | 4,465.00 | 4,455.00 | 4,465.00 | 4,465.00 | 0.11% | 5,600 |
| Aug 24, 2026 | 4,460.00 | 4,465.00 | 4,455.00 | 4,460.00 | 4,460.00 | 0.11% | 5,200 |
| Aug 21, 2026 | 4,460.00 | 4,465.00 | 4,450.00 | 4,455.00 | 4,455.00 | - | 7,500 |
| Aug 20, 2026 | 4,470.00 | 4,470.00 | 4,455.00 | 4,455.00 | 4,455.00 | -0.22% | 4,500 |
| Aug 19, 2026 | 4,470.00 | 4,470.00 | 4,465.00 | 4,465.00 | 4,465.00 | -0.11% | 1,600 |
| Aug 18, 2026 | 4,465.00 | 4,480.00 | 4,460.00 | 4,470.00 | 4,470.00 | - | 8,700 |
| Aug 17, 2026 | 4,475.00 | 4,480.00 | 4,470.00 | 4,470.00 | 4,470.00 | -0.11% | 5,500 |
| Aug 14, 2026 | 4,470.00 | 4,475.00 | 4,465.00 | 4,475.00 | 4,475.00 | 0.11% | 2,600 |
| Aug 13, 2026 | 4,465.00 | 4,475.00 | 4,465.00 | 4,470.00 | 4,470.00 | 0.11% | 2,200 |
| Aug 12, 2026 | 4,460.00 | 4,475.00 | 4,460.00 | 4,465.00 | 4,465.00 | -0.22% | 3,600 |
| Aug 10, 2026 | 4,465.00 | 4,480.00 | 4,465.00 | 4,475.00 | 4,475.00 | 0.11% | 2,900 |
| Aug 7, 2026 | 4,460.00 | 4,475.00 | 4,460.00 | 4,470.00 | 4,470.00 | 0.34% | 1,400 |
| Aug 6, 2026 | 4,470.00 | 4,470.00 | 4,450.00 | 4,455.00 | 4,455.00 | -0.34% | 2,600 |
| Aug 5, 2026 | 4,480.00 | 4,480.00 | 4,465.00 | 4,470.00 | 4,470.00 | -0.22% | 2,600 |
| Aug 4, 2026 | 4,480.00 | 4,490.00 | 4,480.00 | 4,480.00 | 4,480.00 | - | 2,600 |
| Aug 3, 2026 | 4,485.00 | 4,500.00 | 4,475.00 | 4,480.00 | 4,480.00 | -0.11% | 5,500 |
| Jul 31, 2026 | 4,485.00 | 4,495.00 | 4,480.00 | 4,485.00 | 4,485.00 | 0.22% | 6,500 |
| Jul 30, 2026 | 4,480.00 | 4,485.00 | 4,470.00 | 4,475.00 | 4,475.00 | 0.11% | 3,400 |
| Jul 29, 2026 | 4,475.00 | 4,485.00 | 4,470.00 | 4,470.00 | 4,470.00 | 0.11% | 2,600 |
| Jul 28, 2026 | 4,465.00 | 4,475.00 | 4,465.00 | 4,465.00 | 4,465.00 | - | 2,300 |