Skip to main content
Kabuki-Za Co., Ltd. (TYO:9661)
Japan flag Japan · Delayed Price · Currency is JPY
4,480.00
-10.00 (-0.22%)
At close: Mar 9, 2026

Kabuki-Za Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 18, 20264,665.004,670.004,655.004,670.004,664.96-4,100
Feb 17, 20264,670.004,675.004,665.004,670.004,664.960.11%1,300
Feb 16, 20264,695.004,700.004,665.004,665.004,659.97-0.64%6,500
Feb 13, 20264,685.004,705.004,665.004,695.004,689.940.43%3,400
Feb 12, 20264,680.004,710.004,675.004,675.004,669.96-0.21%8,700
Feb 10, 20264,690.004,715.004,680.004,685.004,679.950.11%6,100
Feb 9, 20264,690.004,710.004,680.004,680.004,674.95-0.21%4,300
Feb 6, 20264,690.004,695.004,685.004,690.004,684.940.11%1,300
Feb 5, 20264,695.004,710.004,675.004,685.004,679.95-0.21%3,000
Feb 4, 20264,675.004,695.004,660.004,695.004,689.940.32%3,600
Feb 3, 20264,690.004,690.004,665.004,680.004,674.950.32%1,000
Feb 2, 20264,655.004,715.004,650.004,665.004,659.970.21%4,200
Jan 30, 20264,660.004,700.004,655.004,655.004,649.98-0.11%4,400
Jan 29, 20264,715.004,715.004,660.004,660.004,654.97-0.85%5,500
Jan 28, 20264,725.004,725.004,700.004,700.004,694.93-0.42%3,300
Jan 27, 20264,730.004,730.004,710.004,720.004,714.91-0.21%1,000
Jan 26, 20264,715.004,730.004,705.004,730.004,724.900.42%2,400
Jan 23, 20264,720.004,720.004,710.004,710.004,704.92-1,200
Jan 22, 20264,705.004,720.004,705.004,710.004,704.920.11%600
Jan 21, 20264,715.004,725.004,705.004,705.004,699.92-0.21%1,900
Jan 20, 20264,695.004,720.004,695.004,715.004,709.910.86%2,500
Jan 19, 20264,670.004,675.004,670.004,675.004,669.96-0.11%1,500
Jan 16, 20264,715.004,715.004,680.004,680.004,674.95-0.85%4,200
Jan 15, 20264,705.004,725.004,690.004,720.004,714.91-4,700
Jan 14, 20264,765.004,765.004,655.004,720.004,714.91-0.94%12,200
Jan 13, 20264,775.004,790.004,765.004,765.004,759.86-0.10%6,400
Jan 9, 20264,765.004,780.004,755.004,770.004,764.850.21%2,500
Jan 8, 20264,750.004,775.004,740.004,760.004,754.870.32%3,000
Jan 7, 20264,725.004,765.004,725.004,745.004,739.880.42%5,000
Jan 6, 20264,730.004,740.004,705.004,725.004,719.90-0.11%5,400
Jan 5, 20264,700.004,745.004,695.004,730.004,724.900.64%4,900
Dec 30, 20254,670.004,700.004,670.004,700.004,694.930.11%3,900
Dec 29, 20254,675.004,695.004,670.004,695.004,689.940.54%2,900
Dec 26, 20254,670.004,680.004,650.004,670.004,664.96-0.32%6,000
Dec 25, 20254,675.004,685.004,670.004,685.004,679.950.21%4,200
Dec 24, 20254,670.004,685.004,670.004,675.004,669.960.11%3,200
Dec 23, 20254,660.004,675.004,660.004,670.004,664.960.21%2,600
Dec 22, 20254,670.004,675.004,655.004,660.004,654.97-0.21%2,200
Dec 19, 20254,655.004,675.004,650.004,670.004,664.96-3,300
Dec 18, 20254,650.004,670.004,640.004,670.004,664.960.43%2,900
Dec 17, 20254,650.004,660.004,635.004,650.004,644.98-1,600
Dec 16, 20254,660.004,660.004,650.004,650.004,644.98-0.21%800
Dec 15, 20254,645.004,695.004,640.004,660.004,654.970.43%7,000
Dec 12, 20254,650.004,670.004,630.004,640.004,634.990.11%2,500
Dec 11, 20254,645.004,655.004,625.004,635.004,630.000.22%3,900
Dec 10, 20254,590.004,625.004,590.004,625.004,620.010.65%3,200
Dec 9, 20254,595.004,600.004,585.004,595.004,590.04-0.11%3,000
Dec 8, 20254,590.004,600.004,570.004,600.004,595.040.22%3,900
Dec 5, 20254,600.004,600.004,565.004,590.004,585.05-4,700
Dec 4, 20254,590.004,595.004,585.004,590.004,585.05-0.11%1,400
Dec 3, 20254,595.004,595.004,590.004,595.004,590.04-1,400
Dec 2, 20254,585.004,595.004,585.004,595.004,590.040.22%2,700
Dec 1, 20254,575.004,590.004,575.004,585.004,580.05-0.11%4,700
Nov 28, 20254,570.004,615.004,570.004,590.004,585.050.44%4,900
Nov 27, 20254,570.004,575.004,560.004,570.004,565.070.11%3,000
Nov 26, 20254,560.004,570.004,560.004,565.004,560.080.11%4,100
Nov 25, 20254,560.004,560.004,550.004,560.004,555.080.22%1,500
Nov 21, 20254,550.004,560.004,545.004,550.004,545.09-0.33%1,000
Nov 20, 20254,555.004,565.004,540.004,565.004,560.080.22%4,500
Nov 19, 20254,555.004,560.004,550.004,555.004,550.09-3,000
Nov 18, 20254,550.004,565.004,545.004,555.004,550.090.11%3,500
Nov 17, 20254,575.004,575.004,520.004,550.004,545.09-0.33%9,500
Nov 14, 20254,570.004,575.004,565.004,565.004,560.08-1,700
Nov 13, 20254,560.004,570.004,560.004,565.004,560.080.11%1,400
Nov 12, 20254,560.004,575.004,560.004,560.004,555.080.11%1,300
Nov 11, 20254,555.004,570.004,555.004,555.004,550.09-3,800
Nov 10, 20254,560.004,560.004,555.004,555.004,550.09-0.22%2,000
Nov 7, 20254,555.004,565.004,555.004,565.004,560.080.11%2,800
Nov 6, 20254,560.004,565.004,555.004,560.004,555.08-1,200
Nov 5, 20254,565.004,565.004,550.004,560.004,555.08-0.11%4,900
Nov 4, 20254,570.004,570.004,560.004,565.004,560.08-0.11%2,500
Oct 31, 20254,560.004,570.004,560.004,570.004,565.070.22%700
Oct 30, 20254,560.004,565.004,555.004,560.004,555.080.11%4,500
Oct 29, 20254,565.004,565.004,555.004,555.004,550.09-0.22%2,900
Oct 28, 20254,560.004,570.004,555.004,565.004,560.080.11%2,900
Oct 27, 20254,560.004,575.004,560.004,560.004,555.08-0.11%4,000
Oct 24, 20254,570.004,570.004,565.004,565.004,560.08-0.11%1,200
Oct 23, 20254,570.004,570.004,555.004,570.004,565.07-5,700
Oct 22, 20254,570.004,570.004,565.004,570.004,565.070.11%800
Oct 21, 20254,565.004,570.004,565.004,565.004,560.080.11%1,100
Oct 20, 20254,560.004,570.004,560.004,560.004,555.080.11%2,300
Oct 17, 20254,570.004,570.004,555.004,555.004,550.09-0.33%2,900
Oct 16, 20254,555.004,570.004,555.004,570.004,565.070.33%1,600
Oct 15, 20254,575.004,580.004,555.004,555.004,550.09-0.11%8,300
Oct 14, 20254,560.004,575.004,555.004,560.004,555.08-0.33%3,600
Oct 10, 20254,570.004,580.004,555.004,575.004,570.060.22%3,900
Oct 9, 20254,560.004,565.004,555.004,565.004,560.080.11%2,300
Oct 8, 20254,560.004,560.004,555.004,560.004,555.080.11%4,400
Oct 7, 20254,575.004,575.004,555.004,555.004,550.09-0.55%3,500