abc Co., Ltd. (TYO:8783)
Japan
· Delayed Price · Currency is JPY 197.00
-8.00 (-3.90%)
Apr 28, 2026, 3:30 PM JST
abc Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 204.00 | 204.00 | 197.00 | 197.00 | 197.00 | -3.90% | 640,400 |
| Apr 27, 2026 | 210.00 | 211.00 | 202.00 | 205.00 | 205.00 | 0.99% | 613,500 |
| Apr 24, 2026 | 209.00 | 210.00 | 201.00 | 203.00 | 203.00 | -4.25% | 652,900 |
| Apr 23, 2026 | 227.00 | 227.00 | 210.00 | 212.00 | 212.00 | -5.78% | 854,200 |
| Apr 22, 2026 | 237.00 | 244.00 | 221.00 | 225.00 | 225.00 | 3.21% | 2,659,000 |
| Apr 21, 2026 | 229.00 | 230.00 | 214.00 | 218.00 | 218.00 | -4.39% | 1,138,300 |
| Apr 20, 2026 | 218.00 | 247.00 | 216.00 | 228.00 | 228.00 | 13.43% | 5,372,700 |
| Apr 17, 2026 | 210.00 | 214.00 | 198.00 | 201.00 | 201.00 | 4.15% | 1,752,300 |
| Apr 16, 2026 | 185.00 | 197.00 | 185.00 | 193.00 | 193.00 | 3.76% | 532,600 |
| Apr 15, 2026 | 189.00 | 191.00 | 186.00 | 186.00 | 186.00 | -1.59% | 429,000 |
| Apr 14, 2026 | 189.00 | 193.00 | 187.00 | 189.00 | 189.00 | 0.53% | 400,500 |
| Apr 13, 2026 | 195.00 | 195.00 | 188.00 | 188.00 | 188.00 | -3.59% | 445,300 |
| Apr 10, 2026 | 197.00 | 200.00 | 194.00 | 195.00 | 195.00 | -1.02% | 252,800 |
| Apr 9, 2026 | 202.00 | 202.00 | 196.00 | 197.00 | 197.00 | -2.96% | 232,900 |
| Apr 8, 2026 | 200.00 | 204.00 | 199.00 | 203.00 | 203.00 | 3.05% | 214,700 |
| Apr 7, 2026 | 199.00 | 203.00 | 197.00 | 197.00 | 197.00 | 0.51% | 152,000 |
| Apr 6, 2026 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | -2.00% | 307,000 |
| Apr 3, 2026 | 203.00 | 205.00 | 200.00 | 200.00 | 200.00 | -0.50% | 246,500 |
| Apr 2, 2026 | 205.00 | 207.00 | 200.00 | 201.00 | 201.00 | -1.47% | 320,800 |
| Apr 1, 2026 | 206.00 | 207.00 | 202.00 | 204.00 | 204.00 | - | 163,400 |
| Mar 31, 2026 | 204.00 | 207.00 | 202.00 | 204.00 | 204.00 | -0.49% | 167,600 |
| Mar 30, 2026 | 205.00 | 208.00 | 202.00 | 205.00 | 205.00 | -3.30% | 212,900 |
| Mar 27, 2026 | 209.00 | 212.00 | 207.00 | 212.00 | 212.00 | 0.95% | 185,700 |
| Mar 26, 2026 | 216.00 | 223.00 | 208.00 | 210.00 | 210.00 | -1.41% | 432,100 |
| Mar 25, 2026 | 212.00 | 238.00 | 208.00 | 213.00 | 213.00 | 3.40% | 998,000 |
| Mar 24, 2026 | 212.00 | 215.00 | 205.00 | 206.00 | 206.00 | -1.90% | 136,400 |
| Mar 23, 2026 | 212.00 | 217.00 | 205.00 | 210.00 | 210.00 | -2.78% | 502,500 |
| Mar 19, 2026 | 213.00 | 226.00 | 213.00 | 216.00 | 216.00 | 1.41% | 450,500 |
| Mar 18, 2026 | 215.00 | 216.00 | 212.00 | 213.00 | 213.00 | 0.47% | 138,600 |
| Mar 17, 2026 | 215.00 | 216.00 | 212.00 | 212.00 | 212.00 | -0.47% | 182,000 |
| Mar 16, 2026 | 214.00 | 216.00 | 212.00 | 213.00 | 213.00 | -0.93% | 134,600 |
| Mar 13, 2026 | 216.00 | 218.00 | 212.00 | 215.00 | 215.00 | -0.92% | 228,700 |
| Mar 12, 2026 | 223.00 | 223.00 | 217.00 | 217.00 | 217.00 | -2.69% | 263,700 |
| Mar 11, 2026 | 222.00 | 226.00 | 220.00 | 223.00 | 223.00 | 0.45% | 236,400 |
| Mar 10, 2026 | 227.00 | 227.00 | 221.00 | 222.00 | 222.00 | -0.45% | 245,100 |
| Mar 9, 2026 | 222.00 | 224.00 | 216.00 | 223.00 | 223.00 | -2.19% | 327,800 |
| 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 |