Kabuki-Za Co., Ltd. (TYO:9661)
Japan · Delayed Price · Currency is JPY 4,460.00
-5.00 (-0.11%)
Aug 20, 2026, 2:00 PM JST
Kabuki-Za Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | - | - | 2,200 |
| 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 |
| Jul 27, 2026 | 4,475.00 | 4,480.00 | 4,455.00 | 4,465.00 | 4,465.00 | - | 4,000 |
| Jul 24, 2026 | 4,470.00 | 4,480.00 | 4,465.00 | 4,465.00 | 4,465.00 | 0.11% | 1,700 |
| Jul 23, 2026 | 4,470.00 | 4,470.00 | 4,460.00 | 4,460.00 | 4,460.00 | -0.22% | 3,000 |
| Jul 22, 2026 | 4,465.00 | 4,470.00 | 4,460.00 | 4,470.00 | 4,470.00 | 0.22% | 1,400 |
| Jul 21, 2026 | 4,460.00 | 4,465.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.11% | 3,800 |
| Jul 17, 2026 | 4,480.00 | 4,480.00 | 4,455.00 | 4,455.00 | 4,455.00 | -0.56% | 5,100 |
| Jul 16, 2026 | 4,480.00 | 4,490.00 | 4,465.00 | 4,480.00 | 4,480.00 | 0.11% | 6,700 |
| Jul 15, 2026 | 4,470.00 | 4,480.00 | 4,470.00 | 4,475.00 | 4,475.00 | - | 3,200 |
| Jul 14, 2026 | 4,480.00 | 4,480.00 | 4,465.00 | 4,475.00 | 4,475.00 | 0.22% | 6,600 |
| Jul 13, 2026 | 4,475.00 | 4,475.00 | 4,465.00 | 4,465.00 | 4,465.00 | - | 2,900 |
| Jul 10, 2026 | 4,470.00 | 4,475.00 | 4,465.00 | 4,465.00 | 4,465.00 | -0.11% | 1,800 |
| 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 |