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 ¥898.97 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥913.14, while ¥1000 invested 1 year ago would be worth ¥979.13. This corresponds to total returns of -10.1%, -8.69%, -2.09%, respectively, with annualized returns of -1.06%, -1.8%, -2.09%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 4,470 | 4,465 | 4,465 | 4,470 | 4,455 | 700 |
| June 15, 2026 | 4,470 | 4,465 | 4,465 | 4,475 | 4,445 | 5,400 |
| June 12, 2026 | 4,455 | 4,465 | 4,465 | 4,465 | 4,455 | 1,100 |
| June 11, 2026 | 4,465 | 4,465 | 4,465 | 4,465 | 4,450 | 1,900 |
| June 10, 2026 | 4,460 | 4,465 | 4,465 | 4,465 | 4,435 | 3,600 |
| June 09, 2026 | 4,435 | 4,450 | 4,450 | 4,450 | 4,430 | 2,400 |
| June 08, 2026 | 4,445 | 4,425 | 4,425 | 4,445 | 4,420 | 7,100 |
| June 05, 2026 | 4,460 | 4,445 | 4,445 | 4,460 | 4,445 | 4,100 |
| June 04, 2026 | 4,455 | 4,455 | 4,455 | 4,460 | 4,450 | 2,500 |
| June 03, 2026 | 4,445 | 4,455 | 4,455 | 4,460 | 4,445 | 4,600 |
| June 02, 2026 | 4,450 | 4,445 | 4,445 | 4,455 | 4,445 | 1,500 |
| June 01, 2026 | 4,450 | 4,450 | 4,450 | 4,450 | 4,445 | 2,500 |
| May 29, 2026 | 4,450 | 4,450 | 4,450 | 4,460 | 4,450 | 3,500 |
| May 28, 2026 | 4,455 | 4,450 | 4,450 | 4,455 | 4,450 | 2,400 |
| May 27, 2026 | 4,470 | 4,450 | 4,450 | 4,470 | 4,450 | 3,000 |
| May 26, 2026 | 4,490 | 4,460 | 4,460 | 4,490 | 4,450 | 2,800 |
| May 25, 2026 | 4,485 | 4,465 | 4,465 | 4,505 | 4,460 | 1,400 |
| May 22, 2026 | 4,480 | 4,475 | 4,475 | 4,485 | 4,455 | 2,500 |
| May 21, 2026 | 4,450 | 4,450 | 4,450 | 4,475 | 4,450 | 5,200 |
| May 20, 2026 | 4,475 | 4,460 | 4,460 | 4,475 | 4,460 | 600 |
| May 19, 2026 | 4,475 | 4,460 | 4,460 | 4,480 | 4,460 | 1,800 |
| May 18, 2026 | 4,460 | 4,460 | 4,460 | 4,475 | 4,460 | 2,700 |
| May 15, 2026 | 4,460 | 4,455 | 4,455 | 4,460 | 4,455 | 900 |
| May 14, 2026 | 4,460 | 4,455 | 4,455 | 4,460 | 4,455 | 1,100 |
| May 13, 2026 | 4,460 | 4,460 | 4,460 | 4,475 | 4,455 | 2,900 |
| May 12, 2026 | 4,465 | 4,455 | 4,455 | 4,465 | 4,455 | 3,700 |
| May 11, 2026 | 4,485 | 4,460 | 4,460 | 4,485 | 4,455 | 3,500 |
| May 08, 2026 | 4,470 | 4,460 | 4,460 | 4,480 | 4,455 | 6,300 |
| May 07, 2026 | 4,470 | 4,470 | 4,470 | 4,475 | 4,470 | 1,100 |
| May 01, 2026 | 4,470 | 4,465 | 4,465 | 4,480 | 4,465 | 2,600 |
| April 30, 2026 | 4,465 | 4,460 | 4,460 | 4,480 | 4,460 | 800 |
| April 28, 2026 | 4,460 | 4,465 | 4,465 | 4,470 | 4,460 | 1,800 |
| April 27, 2026 | 4,480 | 4,460 | 4,460 | 4,485 | 4,460 | 5,100 |
| April 24, 2026 | 4,510 | 4,470 | 4,470 | 4,525 | 4,465 | 6,600 |
| April 23, 2026 | 4,485 | 4,520 | 4,520 | 4,525 | 4,470 | 5,100 |
| April 22, 2026 | 4,505 | 4,500 | 4,500 | 4,510 | 4,475 | 5,000 |
| April 21, 2026 | 4,500 | 4,485 | 4,485 | 4,505 | 4,485 | 2,200 |
| April 20, 2026 | 4,495 | 4,485 | 4,485 | 4,505 | 4,480 | 1,700 |
| April 17, 2026 | 4,485 | 4,480 | 4,480 | 4,505 | 4,470 | 3,700 |
| April 16, 2026 | 4,540 | 4,475 | 4,475 | 4,540 | 4,475 | 2,300 |
| April 15, 2026 | 4,490 | 4,480 | 4,480 | 4,490 | 4,480 | 500 |
| April 14, 2026 | 4,535 | 4,475 | 4,475 | 4,535 | 4,475 | 4,800 |
| April 13, 2026 | 4,510 | 4,515 | 4,515 | 4,540 | 4,510 | 4,200 |
| April 10, 2026 | 4,535 | 4,535 | 4,535 | 4,535 | 4,535 | 100 |
| April 09, 2026 | 4,535 | 4,510 | 4,510 | 4,535 | 4,510 | 3,300 |
| April 08, 2026 | 4,560 | 4,535 | 4,535 | 4,570 | 4,535 | 7,900 |
| April 07, 2026 | 4,555 | 4,555 | 4,555 | 4,555 | 4,545 | 1,500 |
| April 06, 2026 | 4,550 | 4,550 | 4,550 | 4,555 | 4,545 | 1,200 |
| April 03, 2026 | 4,535 | 4,545 | 4,545 | 4,560 | 4,535 | 7,200 |
| April 02, 2026 | 4,505 | 4,530 | 4,530 | 4,540 | 4,500 | 4,400 |
| April 01, 2026 | 4,490 | 4,495 | 4,495 | 4,495 | 4,485 | 1,200 |
| March 31, 2026 | 4,495 | 4,485 | 4,485 | 4,495 | 4,475 | 2,700 |
| March 30, 2026 | 4,485 | 4,485 | 4,485 | 4,485 | 4,450 | 6,200 |
| March 27, 2026 | 4,465 | 4,475 | 4,475 | 4,485 | 4,455 | 7,100 |
| March 26, 2026 | 4,450 | 4,465 | 4,465 | 4,470 | 4,445 | 8,900 |
| March 25, 2026 | 4,460 | 4,455 | 4,455 | 4,465 | 4,445 | 3,000 |
| March 24, 2026 | 4,440 | 4,445 | 4,445 | 4,445 | 4,430 | 8,800 |
AD
