Skip to main content
ABC-Mart,Inc. (TYO:2670)
Japan flag Japan · Delayed Price · Currency is JPY
2,713.50
-35.00 (-1.27%)
Apr 28, 2026, 3:30 PM JST

ABC-Mart,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,753.502,775.002,705.002,713.502,713.50-1.27%550,900
Apr 27, 20262,741.502,776.002,734.002,748.502,748.50-0.31%367,600
Apr 24, 20262,767.002,784.502,730.002,757.002,757.00-1.01%461,400
Apr 23, 20262,753.002,797.502,750.502,785.002,785.000.25%671,300
Apr 22, 20262,845.002,845.002,760.002,778.002,778.00-2.18%582,000
Apr 21, 20262,930.002,930.002,840.002,840.002,840.00-2.04%658,400
Apr 20, 20262,917.002,942.002,894.502,899.002,899.00-0.07%565,800
Apr 17, 20262,909.002,927.002,890.002,901.002,901.00-0.12%752,100
Apr 16, 20262,849.502,916.502,842.002,904.502,904.502.25%926,200
Apr 15, 20262,852.502,881.002,840.502,840.502,840.500.53%666,300
Apr 14, 20262,811.002,833.002,795.502,825.502,825.500.25%705,900
Apr 13, 20262,754.502,818.502,750.502,818.502,818.501.90%750,600
Apr 10, 20262,853.002,865.002,741.502,766.002,766.00-3.98%1,204,400
Apr 9, 20262,863.002,955.002,836.002,880.502,880.507.66%2,315,700
Apr 8, 20262,720.002,728.502,669.502,675.502,675.50-0.21%708,700
Apr 7, 20262,680.002,693.002,647.002,681.002,681.000.60%580,100
Apr 6, 20262,637.502,669.502,625.502,665.002,665.000.32%544,200
Apr 3, 20262,575.002,656.502,568.002,656.502,656.503.83%895,300
Apr 2, 20262,565.002,582.002,546.502,558.502,558.50-0.10%385,800
Apr 1, 20262,568.502,568.502,527.502,561.002,561.001.41%333,400
Mar 31, 20262,532.502,552.002,523.502,525.502,525.500.36%595,700
Mar 30, 20262,486.502,534.002,461.002,516.502,516.50-0.79%720,200
Mar 27, 20262,570.002,575.002,520.002,536.502,536.500.61%612,800
Mar 26, 20262,521.502,522.002,499.502,521.002,521.000.62%432,600
Mar 25, 20262,514.002,528.502,499.502,505.502,505.50-0.10%494,800
Mar 24, 20262,500.002,528.502,497.502,508.002,508.001.83%428,600
Mar 23, 20262,465.002,493.502,455.002,463.002,463.00-1.00%380,900
Mar 19, 20262,537.002,538.502,485.502,488.002,488.00-2.49%564,000
Mar 18, 20262,530.002,551.502,520.502,551.502,551.500.12%266,900
Mar 17, 20262,536.002,560.002,532.002,548.502,548.500.75%291,400
Mar 16, 20262,553.502,558.002,528.502,529.502,529.50-0.84%447,900
Mar 13, 20262,542.002,577.002,530.502,551.002,551.000.35%464,800
Mar 12, 20262,550.002,573.002,529.002,542.002,542.00-0.86%480,700
Mar 11, 20262,579.502,582.002,548.002,564.002,564.000.37%379,300
Mar 10, 20262,537.502,584.002,520.502,554.502,554.50-0.06%640,100
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