8783.T
abc Co., Ltd.$100.00
Jun 09, 2026
Market cap
$4.26B
52w range
—
P / E
—
EPS
—
Volume
—
Revenue · FY
—
Explain this page
Arphra AIPlain-English read on abc Co., Ltd.’s valuationOHLC · last 20 sessions
· prices_daily$100.00
Risk stats · trailing 1Y
Volatility (ann.)87.7%
Max drawdown-61.8%
Sharpe (1Y)-3.42
Sortino (1Y)-5.08
Trailing returns
· prices_daily roll-upcomputed
1D
-7.41%
5D
-5.66%
1M
-48.72%
3M
-57.98%
6M
—
YTD
-58.33%
1Y
—
3Y
—
5Y
—
52-week range
$100.00$262.00
Current $100.000% of range · near lows
Volume · 20-session
Today 534KAvg 1.4M
Price chart
66 barsDB · daily · ~5yAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 09, 2026 | 106.00 | 106.00 | 99.00 | 100.00 | 100.00 | 100.00 | 0.00% | 533,600 |
| Jun 05, 2026 | 110.00 | 112.00 | 105.00 | 108.00 | 108.00 | 108.00 | 0.00% | 580,600 |
| Jun 02, 2026 | 115.00 | 130.00 | 113.00 | 121.00 | 121.00 | 121.00 | 0.00% | 1,466,600 |
| Jun 01, 2026 | 106.00 | 152.00 | 104.00 | 130.00 | 130.00 | 130.00 | 0.00% | 11,070,200 |
| May 29, 2026 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.00% | 823,400 |
| May 28, 2026 | 113.00 | 113.00 | 104.00 | 106.00 | 106.00 | 106.00 | 0.00% | 548,100 |
| May 27, 2026 | 118.00 | 118.00 | 107.00 | 110.00 | 110.00 | 110.00 | 0.00% | 726,500 |
| May 26, 2026 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 119.00 | 0.00% | 538,600 |
| May 25, 2026 | 126.00 | 131.00 | 120.00 | 122.00 | 122.00 | 122.00 | 0.00% | 1,069,300 |
| May 22, 2026 | 115.00 | 123.00 | 112.00 | 121.00 | 121.00 | 121.00 | 0.00% | 882,700 |
| May 21, 2026 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 114.00 | 0.00% | 619,400 |
| May 20, 2026 | 119.00 | 119.00 | 110.00 | 112.00 | 112.00 | 112.00 | 0.00% | 1,046,000 |
| May 19, 2026 | 116.00 | 121.00 | 114.00 | 117.00 | 117.00 | 117.00 | 0.00% | 1,203,300 |
| May 18, 2026 | 128.00 | 128.00 | 117.00 | 118.00 | 118.00 | 118.00 | 0.00% | 888,200 |
| May 15, 2026 | 131.00 | 133.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.00% | 481,900 |
| May 14, 2026 | 133.00 | 134.00 | 128.00 | 130.00 | 130.00 | 130.00 | 0.00% | 1,112,100 |
| May 13, 2026 | 125.00 | 139.00 | 125.00 | 135.00 | 135.00 | 135.00 | 0.00% | 3,325,100 |
| May 12, 2026 | 183.00 | 183.00 | 173.00 | 175.00 | 175.00 | 175.00 | 0.00% | 574,300 |
| May 11, 2026 | 187.00 | 189.00 | 180.00 | 184.00 | 184.00 | 184.00 | 0.00% | 611,300 |
| May 08, 2026 | 188.00 | 189.00 | 186.00 | 188.00 | 188.00 | 188.00 | 0.00% | 381,900 |
| May 07, 2026 | 191.00 | 191.00 | 188.00 | 189.00 | 189.00 | 189.00 | 0.00% | 410,000 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.