Skip to main content
logo
ABC-Mart,Inc. (TYO:2670)
Japan flag Japan · Delayed Price · Currency is JPY
2,556.00
+12.00 (0.47%)
Mar 9, 2026, 3:30 PM JST

ABC-Mart,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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