Skip to main content
Kabuki-Za Co., Ltd. (TYO:9661)
Japan flag Japan · Delayed Price · Currency is JPY
4,465.00
+5.00 (0.11%)
Apr 28, 2026, 2:46 PM JST

Kabuki-Za Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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