Skip to main content
logo
Kabuki-Za Co., Ltd. (TYO:9661)
Japan flag Japan · Delayed Price · Currency is JPY
4,245.00
+30.00 (0.71%)
Sep 9, 2026, 3:24 PM JST

Kabuki-Za Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20264,265.004,265.004,185.004,215.004,215.00-1.52%25,800
Sep 7, 20264,315.004,315.004,170.004,280.004,280.00-0.70%22,900
Sep 4, 20264,340.004,340.004,300.004,310.004,310.00-0.69%14,700
Sep 3, 20264,335.004,345.004,330.004,340.004,340.000.12%2,400
Sep 2, 20264,360.004,360.004,330.004,335.004,335.00-0.34%9,100
Sep 1, 20264,375.004,375.004,350.004,350.004,350.00-0.57%4,900
Aug 31, 20264,355.004,425.004,345.004,375.004,375.000.69%5,700
Aug 28, 20264,335.004,360.004,330.004,345.004,345.00-1.14%26,100
Aug 27, 20264,440.004,460.004,395.004,395.004,395.00-1.01%15,000
Aug 26, 20264,460.004,465.004,420.004,440.004,440.00-0.56%11,100
Aug 25, 20264,460.004,465.004,455.004,465.004,465.000.11%5,600
Aug 24, 20264,460.004,465.004,455.004,460.004,460.000.11%5,100
Aug 21, 20264,460.004,465.004,450.004,455.004,455.00-7,500
Aug 20, 20264,470.004,470.004,455.004,455.004,455.00-0.22%4,500
Aug 19, 20264,470.004,470.004,465.004,465.004,465.00-0.11%1,600
Aug 18, 20264,465.004,480.004,460.004,470.004,470.00-8,700
Aug 17, 20264,475.004,480.004,470.004,470.004,470.00-0.11%5,500
Aug 14, 20264,470.004,475.004,465.004,475.004,475.000.11%2,600
Aug 13, 20264,465.004,475.004,465.004,470.004,470.000.11%2,200
Aug 12, 20264,460.004,475.004,460.004,465.004,465.00-0.22%3,600
Aug 10, 20264,465.004,480.004,465.004,475.004,475.000.11%2,900
Aug 7, 20264,460.004,475.004,460.004,470.004,470.000.34%1,400
Aug 6, 20264,470.004,470.004,450.004,455.004,455.00-0.34%2,600
Aug 5, 20264,480.004,480.004,465.004,470.004,470.00-0.22%2,600
Aug 4, 20264,480.004,490.004,480.004,480.004,480.00-2,600
Aug 3, 20264,485.004,500.004,475.004,480.004,480.00-0.11%5,500
Jul 31, 20264,485.004,495.004,480.004,485.004,485.000.22%6,500
Jul 30, 20264,480.004,485.004,470.004,475.004,475.000.11%3,400
Jul 29, 20264,475.004,485.004,470.004,470.004,470.000.11%2,600
Jul 28, 20264,465.004,475.004,465.004,465.004,465.00-2,300
Jul 27, 20264,475.004,480.004,455.004,465.004,465.00-4,000
Jul 24, 20264,470.004,480.004,465.004,465.004,465.000.11%1,700
Jul 23, 20264,470.004,470.004,460.004,460.004,460.00-0.22%3,000
Jul 22, 20264,465.004,470.004,460.004,470.004,470.000.22%1,400
Jul 21, 20264,460.004,465.004,460.004,460.004,460.000.11%3,800
Jul 17, 20264,480.004,480.004,455.004,455.004,455.00-0.56%5,100
Jul 16, 20264,480.004,490.004,465.004,480.004,480.000.11%6,700
Jul 15, 20264,470.004,480.004,470.004,475.004,475.00-3,200
Jul 14, 20264,480.004,480.004,465.004,475.004,475.000.22%6,600
Jul 13, 20264,475.004,475.004,465.004,465.004,465.00-2,900
Jul 10, 20264,470.004,475.004,465.004,465.004,465.00-0.11%1,800
Jul 9, 20264,470.004,480.004,465.004,470.004,470.00-3,600
Jul 8, 20264,465.004,470.004,460.004,470.004,470.000.22%1,800
Jul 7, 20264,490.004,490.004,460.004,460.004,460.00-0.34%2,700
Jul 6, 20264,475.004,475.004,475.004,475.004,475.000.22%200
Jul 3, 20264,475.004,475.004,460.004,465.004,465.000.11%1,400
Jul 2, 20264,455.004,485.004,455.004,460.004,460.000.11%3,500
Jul 1, 20264,460.004,495.004,450.004,455.004,455.00-3,800
Jun 30, 20264,465.004,465.004,445.004,455.004,455.00-0.22%2,600
Jun 29, 20264,470.004,470.004,455.004,465.004,465.000.11%1,000