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 ¥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.
AD
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 |
AD
