Kabuki-Za Co., Ltd. (9661.T) JPX

Currency In JPY

9661.T Historical Return

If you invested ¥1000 in Kabuki-Za Co., Ltd. (9661.T) 10 years ago, it would be worth ¥850.33 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥878.3, while ¥1000 invested 1 year ago would be worth ¥917.75. This corresponds to total returns of -14.97%, -12.17%, -8.23%, respectively, with annualized returns of -1.61%, -2.56%, -8.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9661.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	4,230	4,195	4,195	4,230	4,185	7,400
September 09, 2026	4,220	4,245	4,245	4,285	4,200	5,500
September 08, 2026	4,265	4,215	4,215	4,265	4,185	25,800
September 07, 2026	4,315	4,280	4,280	4,315	4,170	22,900
September 04, 2026	4,340	4,310	4,310	4,340	4,300	14,700
September 03, 2026	4,335	4,340	4,340	4,345	4,330	2,400
September 02, 2026	4,360	4,335	4,335	4,360	4,330	9,100
September 01, 2026	4,375	4,350	4,350	4,375	4,350	4,900
August 31, 2026	4,355	4,375	4,375	4,425	4,345	5,700
August 28, 2026	4,335	4,345	4,345	4,360	4,330	26,100
August 27, 2026	4,440	4,395	4,395	4,460	4,395	15,000
August 26, 2026	4,460	4,440	4,440	4,465	4,420	11,100
August 25, 2026	4,460	4,465	4,465	4,465	4,455	5,600
August 24, 2026	4,460	4,460	4,460	4,465	4,455	5,200
August 21, 2026	4,460	4,455	4,455	4,465	4,450	7,500
August 20, 2026	4,470	4,455	4,455	4,470	4,455	4,500
August 19, 2026	4,470	4,465	4,465	4,470	4,465	1,600
August 18, 2026	4,465	4,470	4,470	4,480	4,460	8,700
August 17, 2026	4,475	4,470	4,470	4,480	4,470	5,500
August 14, 2026	4,470	4,475	4,475	4,475	4,465	2,600
August 13, 2026	4,465	4,470	4,470	4,475	4,465	2,200
August 12, 2026	4,460	4,465	4,465	4,475	4,460	3,600
August 10, 2026	4,465	4,475	4,475	4,480	4,465	2,900
August 07, 2026	4,460	4,470	4,470	4,475	4,460	1,400
August 06, 2026	4,470	4,455	4,455	4,470	4,450	2,600
August 05, 2026	4,480	4,470	4,470	4,480	4,465	2,600
August 04, 2026	4,480	4,480	4,480	4,490	4,480	2,600
August 03, 2026	4,485	4,480	4,480	4,500	4,475	5,500
July 31, 2026	4,485	4,485	4,485	4,495	4,480	6,500
July 30, 2026	4,480	4,475	4,475	4,485	4,470	3,400
July 29, 2026	4,475	4,470	4,470	4,485	4,470	2,600
July 28, 2026	4,465	4,465	4,465	4,475	4,465	2,300
July 27, 2026	4,475	4,465	4,465	4,480	4,455	4,000
July 24, 2026	4,470	4,465	4,465	4,480	4,465	1,700
July 23, 2026	4,470	4,460	4,460	4,470	4,460	3,000
July 22, 2026	4,465	4,470	4,470	4,470	4,460	1,400
July 21, 2026	4,460	4,460	4,460	4,465	4,460	3,800
July 17, 2026	4,480	4,455	4,455	4,480	4,455	5,100
July 16, 2026	4,480	4,480	4,480	4,490	4,465	6,700
July 15, 2026	4,470	4,475	4,475	4,480	4,470	3,200
July 14, 2026	4,480	4,475	4,475	4,480	4,465	6,600
July 13, 2026	4,475	4,465	4,465	4,475	4,465	2,900
July 10, 2026	4,470	4,465	4,465	4,475	4,465	1,800
July 09, 2026	4,470	4,470	4,470	4,480	4,465	3,600
July 08, 2026	4,465	4,470	4,470	4,470	4,460	1,800
July 07, 2026	4,490	4,460	4,460	4,490	4,460	2,700
July 06, 2026	4,475	4,475	4,475	4,475	4,475	200
July 03, 2026	4,475	4,465	4,465	4,475	4,460	1,400
July 02, 2026	4,455	4,460	4,460	4,485	4,455	3,500
July 01, 2026	4,460	4,455	4,455	4,495	4,450	3,800
June 30, 2026	4,465	4,455	4,455	4,465	4,445	2,600
June 29, 2026	4,470	4,465	4,465	4,470	4,455	1,000
June 26, 2026	4,455	4,460	4,460	4,485	4,450	2,300
June 25, 2026	4,450	4,450	4,450	4,460	4,440	2,400
June 24, 2026	4,455	4,450	4,450	4,470	4,450	2,300
June 23, 2026	4,460	4,460	4,460	4,495	4,455	3,800
June 22, 2026	4,480	4,460	4,460	4,480	4,460	2,800
June 19, 2026	4,460	4,480	4,480	4,480	4,440	6,400
June 18, 2026	4,455	4,465	4,465	4,490	4,455	3,400
June 17, 2026	4,465	4,465	4,465	4,465	4,465	200