abc Co., Ltd. (TYO:8783)
Japan
· Delayed Price · Currency is JPY 223.00
-5.00 (-2.19%)
At close: Mar 9, 2026
abc Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 227.00 | 230.00 | 225.00 | 228.00 | 228.00 | -0.44% | 208,400 |
| Mar 5, 2026 | 230.00 | 234.00 | 228.00 | 229.00 | 229.00 | 2.69% | 242,600 |
| Mar 4, 2026 | 226.00 | 232.00 | 222.00 | 223.00 | 223.00 | -4.29% | 391,400 |
| Mar 3, 2026 | 245.00 | 250.00 | 233.00 | 233.00 | 233.00 | -4.12% | 562,700 |
| Mar 2, 2026 | 254.00 | 270.00 | 243.00 | 243.00 | 243.00 | -1.22% | 1,879,900 |
| Feb 27, 2026 | 235.00 | 247.00 | 233.00 | 246.00 | 246.00 | 3.36% | 284,300 |
| Feb 26, 2026 | 236.00 | 243.00 | 233.00 | 238.00 | 238.00 | 3.03% | 221,400 |
| Feb 25, 2026 | 242.00 | 244.00 | 228.00 | 231.00 | 231.00 | -1.70% | 271,600 |
| Feb 24, 2026 | 234.00 | 241.00 | 230.00 | 235.00 | 235.00 | 3.98% | 416,100 |
| Feb 20, 2026 | 230.00 | 233.00 | 225.00 | 226.00 | 226.00 | -2.16% | 243,600 |
| Feb 19, 2026 | 240.00 | 240.00 | 231.00 | 231.00 | 231.00 | -2.94% | 210,200 |
| Feb 18, 2026 | 242.00 | 243.00 | 236.00 | 238.00 | 238.00 | -0.42% | 188,500 |
| Feb 17, 2026 | 258.00 | 259.00 | 238.00 | 239.00 | 239.00 | -2.85% | 380,600 |
| Feb 16, 2026 | 260.00 | 260.00 | 243.00 | 246.00 | 246.00 | -6.11% | 427,900 |
| Feb 13, 2026 | 243.00 | 272.00 | 242.00 | 262.00 | 262.00 | 8.26% | 1,127,600 |
| Feb 12, 2026 | 242.00 | 244.00 | 238.00 | 242.00 | 242.00 | 0.83% | 257,300 |
| Feb 10, 2026 | 233.00 | 241.00 | 232.00 | 240.00 | 240.00 | 3.45% | 253,600 |
| Feb 9, 2026 | 232.00 | 234.00 | 228.00 | 232.00 | 232.00 | 2.20% | 276,900 |
| Feb 6, 2026 | 231.00 | 231.00 | 223.00 | 227.00 | 227.00 | -3.40% | 312,000 |
| Feb 5, 2026 | 235.00 | 239.00 | 234.00 | 235.00 | 235.00 | -1.26% | 152,800 |
| Feb 4, 2026 | 237.00 | 238.00 | 234.00 | 238.00 | 238.00 | -0.42% | 152,500 |
| Feb 3, 2026 | 240.00 | 242.00 | 234.00 | 239.00 | 239.00 | -0.42% | 285,400 |
| Feb 2, 2026 | 245.00 | 247.00 | 238.00 | 240.00 | 240.00 | -1.64% | 240,500 |
| Jan 30, 2026 | 242.00 | 246.00 | 241.00 | 244.00 | 244.00 | 0.83% | 123,700 |
| Jan 29, 2026 | 246.00 | 246.00 | 241.00 | 242.00 | 242.00 | -1.63% | 135,300 |
| Jan 28, 2026 | 248.00 | 250.00 | 244.00 | 246.00 | 246.00 | -1.60% | 260,000 |
| Jan 27, 2026 | 257.00 | 258.00 | 248.00 | 250.00 | 250.00 | -1.96% | 254,500 |
| Jan 26, 2026 | 251.00 | 264.00 | 249.00 | 255.00 | 255.00 | 2.41% | 370,800 |
| Jan 23, 2026 | 247.00 | 255.00 | 246.00 | 249.00 | 249.00 | 2.05% | 310,800 |
| Jan 22, 2026 | 248.00 | 251.00 | 243.00 | 244.00 | 244.00 | -0.81% | 447,200 |
| Jan 21, 2026 | 251.00 | 258.00 | 245.00 | 246.00 | 246.00 | -3.53% | 974,500 |
| Jan 20, 2026 | 257.00 | 261.00 | 253.00 | 255.00 | 255.00 | -1.92% | 247,600 |
| Jan 19, 2026 | 267.00 | 268.00 | 256.00 | 260.00 | 260.00 | -2.62% | 325,700 |
| Jan 16, 2026 | 270.00 | 270.00 | 258.00 | 267.00 | 267.00 | -0.37% | 424,800 |
| Jan 15, 2026 | 270.00 | 279.00 | 262.00 | 268.00 | 268.00 | - | 569,900 |
| Jan 14, 2026 | 263.00 | 271.00 | 261.00 | 268.00 | 268.00 | 2.29% | 431,000 |
| Jan 13, 2026 | 275.00 | 275.00 | 261.00 | 262.00 | 262.00 | -4.38% | 569,100 |
| Jan 9, 2026 | 271.00 | 284.00 | 262.00 | 274.00 | 274.00 | 7.45% | 1,131,400 |
| Jan 8, 2026 | 262.00 | 262.00 | 252.00 | 255.00 | 255.00 | -2.30% | 315,100 |
| Jan 7, 2026 | 251.00 | 262.00 | 249.00 | 261.00 | 261.00 | 5.24% | 426,300 |
| Jan 6, 2026 | 250.00 | 254.00 | 245.00 | 248.00 | 248.00 | 1.22% | 320,400 |
| Jan 5, 2026 | 242.00 | 249.00 | 238.00 | 245.00 | 245.00 | 2.51% | 458,600 |
| Dec 30, 2025 | 243.00 | 252.00 | 235.00 | 239.00 | 239.00 | 1.70% | 1,157,000 |
| Dec 29, 2025 | 220.00 | 239.00 | 217.00 | 235.00 | 235.00 | 8.29% | 831,900 |
| Dec 26, 2025 | 220.00 | 223.00 | 217.00 | 217.00 | 217.00 | -2.25% | 566,800 |
| Dec 25, 2025 | 217.00 | 222.00 | 216.00 | 222.00 | 222.00 | 1.83% | 555,200 |
| Dec 24, 2025 | 221.00 | 224.00 | 216.00 | 218.00 | 218.00 | -0.91% | 593,200 |
| Dec 23, 2025 | 218.00 | 227.00 | 218.00 | 220.00 | 220.00 | -2.65% | 492,000 |
| Dec 22, 2025 | 232.00 | 233.00 | 214.00 | 226.00 | 226.00 | -0.88% | 914,100 |
| Dec 19, 2025 | 224.00 | 230.00 | 220.00 | 228.00 | 228.00 | 8.06% | 652,700 |
| Dec 18, 2025 | 225.00 | 225.00 | 210.00 | 211.00 | 211.00 | -5.38% | 632,300 |
| Dec 17, 2025 | 234.00 | 239.00 | 222.00 | 223.00 | 223.00 | -5.91% | 654,900 |
| Dec 16, 2025 | 241.00 | 246.00 | 232.00 | 237.00 | 237.00 | -7.42% | 690,900 |
| Dec 15, 2025 | 246.00 | 256.00 | 243.00 | 256.00 | 256.00 | 3.23% | 263,600 |
| Dec 12, 2025 | 247.00 | 254.00 | 246.00 | 248.00 | 248.00 | 0.40% | 141,500 |
| Dec 11, 2025 | 254.00 | 258.00 | 247.00 | 247.00 | 247.00 | -1.59% | 229,600 |
| Dec 10, 2025 | 252.00 | 256.00 | 251.00 | 251.00 | 251.00 | - | 232,200 |
| Dec 9, 2025 | 249.00 | 251.00 | 243.00 | 251.00 | 251.00 | 0.80% | 233,100 |
| Dec 8, 2025 | 251.00 | 253.00 | 247.00 | 249.00 | 249.00 | 0.81% | 256,800 |
| Dec 5, 2025 | 254.00 | 254.00 | 245.00 | 247.00 | 247.00 | -2.76% | 548,800 |
| Dec 4, 2025 | 257.00 | 263.00 | 251.00 | 254.00 | 254.00 | -2.31% | 437,400 |
| Dec 3, 2025 | 263.00 | 267.00 | 260.00 | 260.00 | 260.00 | -1.14% | 269,700 |
| Dec 2, 2025 | 273.00 | 274.00 | 263.00 | 263.00 | 263.00 | -2.59% | 221,900 |
| Dec 1, 2025 | 285.00 | 285.00 | 270.00 | 270.00 | 270.00 | -3.57% | 268,600 |
| Nov 28, 2025 | 286.00 | 290.00 | 280.00 | 280.00 | 280.00 | -3.45% | 306,100 |
| Nov 27, 2025 | 273.00 | 290.00 | 273.00 | 290.00 | 290.00 | 7.81% | 509,700 |
| Nov 26, 2025 | 266.00 | 270.00 | 262.00 | 269.00 | 269.00 | 1.89% | 225,400 |
| Nov 25, 2025 | 266.00 | 273.00 | 261.00 | 264.00 | 264.00 | -3.65% | 500,700 |
| Nov 21, 2025 | 282.00 | 286.00 | 273.00 | 274.00 | 274.00 | -2.49% | 316,400 |
| Nov 20, 2025 | 279.00 | 288.00 | 277.00 | 281.00 | 281.00 | -0.35% | 354,700 |
| Nov 19, 2025 | 267.00 | 310.00 | 266.00 | 282.00 | 282.00 | 6.02% | 1,694,900 |
| Nov 18, 2025 | 275.00 | 278.00 | 266.00 | 266.00 | 266.00 | -3.97% | 513,200 |
| Nov 17, 2025 | 295.00 | 296.00 | 277.00 | 277.00 | 277.00 | -7.36% | 685,500 |
| Nov 14, 2025 | 302.00 | 308.00 | 298.00 | 299.00 | 299.00 | -2.92% | 326,700 |
| Nov 13, 2025 | 317.00 | 317.00 | 307.00 | 308.00 | 308.00 | -2.53% | 266,100 |
| Nov 12, 2025 | 308.00 | 319.00 | 307.00 | 316.00 | 316.00 | 2.60% | 279,100 |
| Nov 11, 2025 | 301.00 | 308.00 | 299.00 | 308.00 | 308.00 | 2.33% | 241,900 |
| Nov 10, 2025 | 300.00 | 305.00 | 298.00 | 301.00 | 301.00 | 1.35% | 251,000 |
| Nov 7, 2025 | 300.00 | 303.00 | 294.00 | 297.00 | 297.00 | -0.67% | 286,100 |
| Nov 6, 2025 | 304.00 | 304.00 | 299.00 | 299.00 | 299.00 | -1.97% | 172,800 |
| Nov 5, 2025 | 305.00 | 306.00 | 292.00 | 305.00 | 305.00 | -0.65% | 534,100 |
| Nov 4, 2025 | 307.00 | 310.00 | 304.00 | 307.00 | 307.00 | -1.29% | 226,000 |
| Oct 31, 2025 | 313.00 | 316.00 | 309.00 | 311.00 | 311.00 | -0.64% | 257,600 |
| Oct 30, 2025 | 306.00 | 318.00 | 306.00 | 313.00 | 313.00 | 2.29% | 282,400 |
| Oct 29, 2025 | 323.00 | 325.00 | 306.00 | 306.00 | 306.00 | -4.67% | 468,000 |
| Oct 28, 2025 | 330.00 | 333.00 | 321.00 | 321.00 | 321.00 | - | 529,600 |
| Oct 27, 2025 | 317.00 | 326.00 | 315.00 | 321.00 | 321.00 | 0.94% | 387,500 |
| Oct 24, 2025 | 329.00 | 334.00 | 318.00 | 318.00 | 318.00 | -2.75% | 401,100 |
| Oct 23, 2025 | 325.00 | 334.00 | 318.00 | 327.00 | 327.00 | -0.91% | 558,700 |
| Oct 22, 2025 | 319.00 | 335.00 | 319.00 | 330.00 | 330.00 | 4.10% | 627,600 |
| Oct 21, 2025 | 314.00 | 321.00 | 305.00 | 317.00 | 317.00 | 2.92% | 716,700 |
| Oct 20, 2025 | 314.00 | 315.00 | 301.00 | 308.00 | 308.00 | -1.60% | 786,000 |
| Oct 17, 2025 | 328.00 | 333.00 | 311.00 | 313.00 | 313.00 | -9.54% | 802,000 |
| Oct 16, 2025 | 341.00 | 348.00 | 310.00 | 346.00 | 346.00 | 3.90% | 1,867,100 |
| Oct 15, 2025 | 305.00 | 333.00 | 305.00 | 333.00 | 333.00 | 11.00% | 953,800 |
| Oct 14, 2025 | 306.00 | 315.00 | 299.00 | 300.00 | 300.00 | -3.54% | 509,400 |
| Oct 10, 2025 | 304.00 | 315.00 | 304.00 | 311.00 | 311.00 | 2.30% | 364,600 |
| Oct 9, 2025 | 310.00 | 310.00 | 303.00 | 304.00 | 304.00 | -1.94% | 332,400 |
| Oct 8, 2025 | 316.00 | 324.00 | 307.00 | 310.00 | 310.00 | -3.13% | 394,400 |
| Oct 7, 2025 | 310.00 | 325.00 | 307.00 | 320.00 | 320.00 | 3.90% | 500,700 |