Skip to main content
ABC-Mart,Inc. (TYO:2670)
Japan flag Japan · Delayed Price · Currency is JPY
2,556.00
+12.00 (0.47%)
At close: Mar 9, 2026

ABC-Mart,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,444.502,563.002,440.002,556.002,556.000.47%841,500
Mar 6, 20262,523.002,556.002,501.002,544.002,544.000.30%521,400
Mar 5, 20262,584.002,589.002,519.002,536.502,536.50-0.29%631,900
Mar 4, 20262,480.002,558.502,451.002,544.002,544.002.21%946,600
Mar 3, 20262,542.002,546.502,485.002,489.002,489.00-3.79%623,200
Mar 2, 20262,573.502,623.002,573.502,587.002,587.00-1.39%412,800
Feb 27, 20262,636.002,641.502,614.002,623.502,623.500.94%567,200
Feb 26, 20262,582.002,626.002,566.502,599.002,599.00-0.67%694,600
Feb 25, 20262,587.502,623.502,586.002,616.502,581.501.28%710,000
Feb 24, 20262,568.002,594.002,555.502,583.502,548.940.96%412,600
Feb 20, 20262,583.002,583.002,556.502,559.002,524.77-1.60%358,600
Feb 19, 20262,590.002,609.502,577.002,600.502,565.71-0.23%376,800
Feb 18, 20262,632.002,647.002,604.002,606.502,571.63-0.29%373,300
Feb 17, 20262,613.502,616.502,597.002,614.002,579.030.64%349,700
Feb 16, 20262,650.002,653.002,594.502,597.502,562.75-1.24%474,400
Feb 13, 20262,670.002,670.002,605.502,630.002,594.82-0.40%608,200
Feb 12, 20262,659.502,677.002,630.502,640.502,605.18-1.14%714,200
Feb 10, 20262,615.502,688.002,606.002,671.002,635.271.71%916,900
Feb 9, 20262,618.002,645.002,616.002,626.002,590.871.00%779,200
Feb 6, 20262,581.002,600.002,568.502,600.002,565.220.25%590,600
Feb 5, 20262,582.002,603.002,572.002,593.502,558.812.15%727,800
Feb 4, 20262,514.002,554.502,514.002,539.002,505.041.01%702,400
Feb 3, 20262,500.002,531.502,494.002,513.502,479.88-0.63%668,500
Feb 2, 20262,499.002,529.502,487.502,529.502,495.662.14%1,035,500
Jan 30, 20262,463.002,480.002,427.002,476.502,443.372.29%1,032,400
Jan 29, 20262,410.002,427.002,375.502,421.002,388.62-0.23%699,100
Jan 28, 20262,448.002,454.002,426.002,426.502,394.04-0.88%797,700
Jan 27, 20262,442.002,466.502,440.002,448.002,415.25-0.63%626,400
Jan 26, 20262,469.002,470.002,443.002,463.502,430.550.45%851,000
Jan 23, 20262,478.002,479.502,452.502,452.502,419.69-0.71%773,300
Jan 22, 20262,461.002,479.002,459.002,470.002,436.96-0.24%651,600
Jan 21, 20262,495.002,501.502,455.002,476.002,442.88-0.62%674,200
Jan 20, 20262,488.502,515.502,479.502,491.502,458.170.40%572,000
Jan 19, 20262,497.502,504.002,472.502,481.502,448.31-1.04%843,200
Jan 16, 20262,498.002,516.502,486.502,507.502,473.96-0.24%743,300
Jan 15, 20262,513.002,520.002,505.002,513.502,479.880.14%690,900
Jan 14, 20262,502.002,534.002,496.002,510.002,476.42-0.10%921,600
Jan 13, 20262,550.002,554.502,512.502,512.502,478.89-1.10%956,300
Jan 9, 20262,510.002,558.502,507.002,540.502,506.521.62%1,396,300
Jan 8, 20262,520.502,534.002,492.002,500.002,466.56-6.38%2,622,900
Jan 7, 20262,684.002,684.002,649.002,670.502,634.780.98%669,900
Jan 6, 20262,650.502,670.002,638.502,644.502,609.130.15%736,300
Jan 5, 20262,674.002,688.002,630.502,640.502,605.18-0.60%545,600
Dec 30, 20252,686.002,695.002,656.502,656.502,620.96-0.71%314,800
Dec 29, 20252,696.002,703.502,666.002,675.502,639.71-1.13%344,300
Dec 26, 20252,691.502,707.002,690.002,706.002,669.800.61%210,000
Dec 25, 20252,681.002,703.002,680.002,689.502,653.520.54%213,200
Dec 24, 20252,678.002,700.502,674.502,675.002,639.22-0.45%245,600
Dec 23, 20252,665.502,699.002,652.502,687.002,651.061.00%324,300
Dec 22, 20252,679.002,691.002,655.002,660.502,624.91-1.57%480,600
Dec 19, 20252,680.002,720.002,675.002,703.002,666.84-765,600
Dec 18, 20252,709.002,718.502,683.502,703.002,666.840.75%341,700
Dec 17, 20252,705.502,713.002,682.002,683.002,647.11-0.50%423,900
Dec 16, 20252,726.002,731.502,696.502,696.502,660.43-2.07%380,700
Dec 15, 20252,744.502,757.002,723.002,753.502,716.670.93%505,000
Dec 12, 20252,723.502,740.502,717.502,728.002,691.510.50%516,200
Dec 11, 20252,736.502,742.002,704.002,714.502,678.190.18%533,100
Dec 10, 20252,722.002,724.502,701.002,709.502,673.260.52%268,600
Dec 9, 20252,726.002,730.002,687.002,695.502,659.44-0.26%379,400
Dec 8, 20252,700.002,715.502,677.502,702.502,666.351.16%324,500
Dec 5, 20252,695.002,706.002,671.502,671.502,635.76-1.80%334,500
Dec 4, 20252,690.002,743.002,690.002,720.502,684.111.04%556,800
Dec 3, 20252,702.002,709.502,668.502,692.502,656.48-1.08%585,000
Dec 2, 20252,692.002,727.502,684.502,722.002,685.591.15%560,800
Dec 1, 20252,705.002,724.002,677.002,691.002,655.00-0.87%648,600
Nov 28, 20252,743.002,750.502,704.002,714.502,678.19-1.04%562,600
Nov 27, 20252,700.002,745.002,700.002,743.002,706.311.24%565,200
Nov 26, 20252,702.002,732.002,696.002,709.502,673.260.48%510,200
Nov 25, 20252,681.502,702.502,667.002,696.502,660.430.48%468,600
Nov 21, 20252,652.002,698.502,649.502,683.502,647.602.19%809,200
Nov 20, 20252,620.502,652.002,619.502,626.002,590.87-0.51%465,800
Nov 19, 20252,633.502,665.502,633.502,639.502,604.190.32%535,300
Nov 18, 20252,636.502,683.002,631.002,631.002,595.811.21%900,800
Nov 17, 20252,632.502,640.502,549.502,599.502,564.73-2.75%1,125,400
Nov 14, 20252,680.002,717.502,666.002,673.002,637.240.72%806,700
Nov 13, 20252,660.002,663.002,627.002,654.002,618.500.09%657,100
Nov 12, 20252,667.502,678.502,647.002,651.502,616.030.08%680,100
Nov 11, 20252,658.002,673.002,628.002,649.502,614.06-0.88%613,700
Nov 10, 20252,675.502,687.502,658.502,673.002,637.240.09%552,000
Nov 7, 20252,650.002,683.002,648.502,670.502,634.782.04%758,700
Nov 6, 20252,668.502,673.002,617.002,617.002,581.99-1.91%1,246,300
Nov 5, 20252,664.002,712.502,647.502,668.002,632.311.77%908,800
Nov 4, 20252,610.002,647.502,561.002,621.502,586.43-0.83%1,006,600
Oct 31, 20252,658.002,679.502,632.002,643.502,608.14-0.08%683,900
Oct 30, 20252,664.502,671.502,640.002,645.502,610.110.11%2,112,400
Oct 29, 20252,696.502,707.502,631.502,642.502,607.15-2.49%576,600
Oct 28, 20252,739.002,748.002,710.002,710.002,673.75-1.63%729,600
Oct 27, 20252,742.002,771.002,734.002,755.002,718.150.04%587,200
Oct 24, 20252,758.502,779.002,740.002,754.002,717.16-0.76%570,400
Oct 23, 20252,770.002,780.002,736.002,775.002,737.880.98%546,000
Oct 22, 20252,799.002,805.502,742.002,748.002,711.24-0.87%785,800
Oct 21, 20252,709.002,797.502,709.002,772.002,734.922.44%746,500
Oct 20, 20252,729.502,735.502,704.502,706.002,669.800.78%452,500
Oct 17, 20252,705.002,710.002,669.502,685.002,649.080.60%622,600
Oct 16, 20252,724.502,730.002,649.502,669.002,633.30-1.31%796,500
Oct 15, 20252,699.002,732.002,697.002,704.502,668.320.28%1,059,100
Oct 14, 20252,666.002,725.002,640.002,697.002,660.920.60%1,132,700
Oct 10, 20252,640.002,690.002,626.502,681.002,645.141.17%1,355,600
Oct 9, 20252,706.002,724.002,636.002,650.002,614.55-8.81%3,182,300
Oct 8, 20252,905.002,958.502,890.002,906.002,867.130.17%977,800