Kabuki-Za Co., Ltd. (9661.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9661.T Historical Return
If you invested ¥1000 in Kabuki-Za Co., Ltd. (9661.T) 10 years ago, it would be worth ¥766.21 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥800.41, while ¥1000 invested 1 year ago would be worth ¥832.95. This corresponds to total returns of -23.38%, -19.96%, -16.7%, respectively, with annualized returns of -2.63%, -4.35%, -16.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9661.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3,950 | 3,910 | 3,910 | 3,975 | 3,880 | 26,100 |
| November 09, 2026 | 3,965 | 3,945 | 3,945 | 3,965 | 3,940 | 7,700 |
| November 06, 2026 | 4,000 | 3,960 | 3,960 | 4,000 | 3,955 | 16,300 |
| November 05, 2026 | 4,040 | 4,015 | 4,015 | 4,045 | 4,010 | 7,000 |
| November 04, 2026 | 4,045 | 4,040 | 4,040 | 4,045 | 4,000 | 9,500 |
| November 02, 2026 | 4,045 | 4,035 | 4,035 | 4,045 | 4,035 | 4,300 |
| October 30, 2026 | 4,050 | 4,045 | 4,045 | 4,055 | 4,045 | 2,700 |
| October 29, 2026 | 4,060 | 4,045 | 4,045 | 4,060 | 4,045 | 6,400 |
| October 28, 2026 | 4,060 | 4,045 | 4,045 | 4,070 | 4,045 | 5,400 |
| October 27, 2026 | 4,080 | 4,060 | 4,060 | 4,080 | 4,050 | 7,900 |
| October 26, 2026 | 4,050 | 4,075 | 4,075 | 4,080 | 4,050 | 8,300 |
| October 23, 2026 | 4,070 | 4,060 | 4,060 | 4,070 | 4,060 | 2,800 |
| October 22, 2026 | 4,080 | 4,070 | 4,070 | 4,080 | 4,060 | 4,900 |
| October 21, 2026 | 4,070 | 4,075 | 4,075 | 4,085 | 4,065 | 4,800 |
| October 20, 2026 | 4,065 | 4,060 | 4,060 | 4,065 | 4,055 | 2,800 |
| October 19, 2026 | 4,060 | 4,055 | 4,055 | 4,080 | 4,055 | 6,200 |
| October 16, 2026 | 4,045 | 4,060 | 4,060 | 4,075 | 4,045 | 2,400 |
| October 15, 2026 | 4,040 | 4,045 | 4,045 | 4,060 | 4,040 | 3,500 |
| October 14, 2026 | 4,090 | 4,040 | 4,040 | 4,090 | 4,040 | 9,200 |
| October 13, 2026 | 4,075 | 4,085 | 4,085 | 4,095 | 4,060 | 8,900 |
| October 09, 2026 | 4,040 | 4,080 | 4,080 | 4,085 | 4,035 | 7,900 |
| October 08, 2026 | 4,085 | 4,040 | 4,040 | 4,085 | 4,040 | 8,800 |
| October 07, 2026 | 4,095 | 4,085 | 4,085 | 4,100 | 4,085 | 3,700 |
| October 06, 2026 | 4,075 | 4,095 | 4,095 | 4,095 | 4,065 | 7,400 |
| October 05, 2026 | 4,085 | 4,080 | 4,080 | 4,095 | 4,070 | 8,600 |
| October 02, 2026 | 4,115 | 4,080 | 4,080 | 4,120 | 4,080 | 17,400 |
| October 01, 2026 | 4,110 | 4,115 | 4,115 | 4,120 | 4,110 | 5,700 |
| September 30, 2026 | 4,115 | 4,120 | 4,120 | 4,125 | 4,105 | 6,500 |
| September 29, 2026 | 4,145 | 4,115 | 4,115 | 4,145 | 4,105 | 12,200 |
| September 28, 2026 | 4,165 | 4,145 | 4,145 | 4,190 | 4,130 | 8,900 |
| September 25, 2026 | 4,160 | 4,170 | 4,170 | 4,180 | 4,160 | 7,800 |
| September 24, 2026 | 4,160 | 4,160 | 4,160 | 4,160 | 4,150 | 7,200 |
| September 18, 2026 | 4,160 | 4,155 | 4,155 | 4,165 | 4,150 | 8,100 |
| September 17, 2026 | 4,165 | 4,170 | 4,170 | 4,175 | 4,155 | 9,400 |
| September 16, 2026 | 4,185 | 4,180 | 4,180 | 4,205 | 4,170 | 8,300 |
| September 15, 2026 | 4,205 | 4,185 | 4,185 | 4,225 | 4,175 | 8,400 |
| September 11, 2026 | 4,190 | 4,185 | 4,185 | 4,190 | 4,165 | 5,000 |
| 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 |
AD
