Skip to main content
logo
Kabuki-Za Co., Ltd. (TYO:9661)
Japan flag Japan · Delayed Price · Currency is JPY
4,470.00
+5.00 (0.11%)
May 7, 2026, 3:24 PM JST

Kabuki-Za Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20264,470.004,475.004,470.004,470.004,470.000.11%1,100
May 1, 20264,470.004,480.004,465.004,465.004,465.000.11%2,600
Apr 30, 20264,465.004,480.004,460.004,460.004,460.00-0.11%800
Apr 28, 20264,460.004,470.004,460.004,465.004,465.000.11%1,800
Apr 27, 20264,480.004,485.004,460.004,460.004,460.00-0.22%5,100
Apr 24, 20264,510.004,525.004,465.004,470.004,470.00-1.11%6,600
Apr 23, 20264,485.004,525.004,470.004,520.004,520.000.44%5,100
Apr 22, 20264,505.004,510.004,475.004,500.004,500.000.33%5,000
Apr 21, 20264,500.004,505.004,485.004,485.004,485.00-2,200
Apr 20, 20264,495.004,505.004,480.004,485.004,485.000.11%1,700
Apr 17, 20264,485.004,505.004,470.004,480.004,480.000.11%3,700
Apr 16, 20264,540.004,540.004,475.004,475.004,475.00-0.11%2,300
Apr 15, 20264,490.004,490.004,480.004,480.004,480.000.11%500
Apr 14, 20264,535.004,535.004,475.004,475.004,475.00-0.89%4,800
Apr 13, 20264,510.004,540.004,510.004,515.004,515.00-0.44%4,200
Apr 10, 20264,535.004,535.004,535.004,535.004,535.000.55%100
Apr 9, 20264,535.004,535.004,510.004,510.004,510.00-0.55%3,300
Apr 8, 20264,560.004,570.004,535.004,535.004,535.00-0.44%7,900
Apr 7, 20264,555.004,555.004,545.004,555.004,555.000.11%1,500
Apr 6, 20264,550.004,555.004,545.004,550.004,550.000.11%1,200
Apr 3, 20264,535.004,560.004,535.004,545.004,545.000.33%7,200
Apr 2, 20264,505.004,540.004,500.004,530.004,530.000.78%4,400
Apr 1, 20264,490.004,495.004,485.004,495.004,495.000.22%1,200
Mar 31, 20264,495.004,495.004,475.004,485.004,485.00-2,700
Mar 30, 20264,485.004,485.004,450.004,485.004,485.000.22%6,200
Mar 27, 20264,465.004,485.004,455.004,475.004,475.000.22%7,100
Mar 26, 20264,450.004,470.004,445.004,465.004,465.000.22%8,900
Mar 25, 20264,460.004,465.004,445.004,455.004,455.000.22%3,000
Mar 24, 20264,440.004,445.004,430.004,445.004,445.000.23%8,800
Mar 23, 20264,455.004,460.004,435.004,435.004,435.00-0.34%11,800
Mar 19, 20264,465.004,470.004,445.004,450.004,450.00-0.45%8,200
Mar 18, 20264,465.004,480.004,465.004,470.004,470.000.22%4,400
Mar 17, 20264,465.004,480.004,445.004,460.004,460.00-0.11%8,800
Mar 16, 20264,460.004,480.004,460.004,465.004,465.00-0.22%7,600
Mar 13, 20264,480.004,490.004,470.004,475.004,475.00-0.11%3,600
Mar 12, 20264,480.004,480.004,470.004,480.004,480.00-2,500
Mar 11, 20264,485.004,490.004,470.004,480.004,480.000.22%5,300
Mar 10, 20264,485.004,485.004,470.004,470.004,470.00-0.22%4,300
Mar 9, 20264,490.004,490.004,470.004,480.004,480.00-0.22%6,900
Mar 6, 20264,485.004,490.004,485.004,490.004,490.00-2,700
Mar 5, 20264,480.004,490.004,480.004,490.004,490.000.22%6,700
Mar 4, 20264,485.004,495.004,475.004,480.004,480.00-0.22%5,900
Mar 3, 20264,495.004,495.004,455.004,490.004,490.00-0.11%12,000
Mar 2, 20264,515.004,520.004,490.004,495.004,495.00-0.44%20,800
Feb 27, 20264,535.004,545.004,505.004,515.004,515.000.33%11,100
Feb 26, 20264,500.004,570.004,495.004,500.004,500.00-2.91%25,200
Feb 25, 20264,660.004,730.004,620.004,635.004,630.00-0.64%22,500
Feb 24, 20264,690.004,690.004,665.004,665.004,659.97-0.21%11,900
Feb 20, 20264,690.004,690.004,670.004,675.004,669.96-0.32%2,500
Feb 19, 20264,670.004,690.004,660.004,690.004,684.940.43%5,400