Skip to main content
logo
ABC-Mart,Inc. (TYO:2670)
Japan flag Japan · Delayed Price · Currency is JPY
2,597.50
-32.50 (-1.24%)
Feb 16, 2026, 3:30 PM JST

ABC-Mart,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20262,650.002,653.002,614.002,626.50--0.13%102,200
Feb 13, 20262,670.002,670.002,605.502,630.002,630.00-0.40%608,200
Feb 12, 20262,659.502,677.002,630.502,640.502,640.50-1.14%714,200
Feb 10, 20262,615.502,688.002,606.002,671.002,671.001.71%916,900
Feb 9, 20262,618.002,645.002,616.002,626.002,626.001.00%779,200
Feb 6, 20262,581.002,600.002,568.502,600.002,600.000.25%590,600
Feb 5, 20262,582.002,603.002,572.002,593.502,593.502.15%727,800
Feb 4, 20262,514.002,554.502,514.002,539.002,539.001.01%702,400
Feb 3, 20262,500.002,531.502,494.002,513.502,513.50-0.63%668,500
Feb 2, 20262,499.002,529.502,487.502,529.502,529.502.14%1,035,500
Jan 30, 20262,463.002,480.002,427.002,476.502,476.502.29%1,032,400
Jan 29, 20262,410.002,427.002,375.502,421.002,421.00-0.23%699,100
Jan 28, 20262,448.002,454.002,426.002,426.502,426.50-0.88%797,700
Jan 27, 20262,442.002,466.502,440.002,448.002,448.00-0.63%626,400
Jan 26, 20262,469.002,470.002,443.002,463.502,463.500.45%851,000
Jan 23, 20262,478.002,479.502,452.502,452.502,452.50-0.71%773,300
Jan 22, 20262,461.002,479.002,459.002,470.002,470.00-0.24%651,600
Jan 21, 20262,495.002,501.502,455.002,476.002,476.00-0.62%674,200
Jan 20, 20262,488.502,515.502,479.502,491.502,491.500.40%572,000
Jan 19, 20262,497.502,504.002,472.502,481.502,481.50-1.04%843,200
Jan 16, 20262,498.002,516.502,486.502,507.502,507.50-0.24%743,300
Jan 15, 20262,513.002,520.002,505.002,513.502,513.500.14%690,900
Jan 14, 20262,502.002,534.002,496.002,510.002,510.00-0.10%921,600
Jan 13, 20262,550.002,554.502,512.502,512.502,512.50-1.10%956,300
Jan 9, 20262,510.002,558.502,507.002,540.502,540.501.62%1,396,300
Jan 8, 20262,520.502,534.002,492.002,500.002,500.00-6.38%2,622,900
Jan 7, 20262,684.002,684.002,649.002,670.502,670.500.98%669,900
Jan 6, 20262,650.502,670.002,638.502,644.502,644.500.15%736,300
Jan 5, 20262,674.002,688.002,630.502,640.502,640.50-0.60%545,600
Dec 30, 20252,686.002,695.002,656.502,656.502,656.50-0.71%314,800
Dec 29, 20252,696.002,703.502,666.002,675.502,675.50-1.13%344,300
Dec 26, 20252,691.502,707.002,690.002,706.002,706.000.61%210,000
Dec 25, 20252,681.002,703.002,680.002,689.502,689.500.54%213,200
Dec 24, 20252,678.002,700.502,674.502,675.002,675.00-0.45%245,600
Dec 23, 20252,665.502,699.002,652.502,687.002,687.001.00%324,300
Dec 22, 20252,679.002,691.002,655.002,660.502,660.50-1.57%480,600
Dec 19, 20252,680.002,720.002,675.002,703.002,703.00-765,600
Dec 18, 20252,709.002,718.502,683.502,703.002,703.000.75%341,700
Dec 17, 20252,705.502,713.002,682.002,683.002,683.00-0.50%423,900
Dec 16, 20252,726.002,731.502,696.502,696.502,696.50-2.07%380,700
Dec 15, 20252,744.502,757.002,723.002,753.502,753.500.93%505,000
Dec 12, 20252,723.502,740.502,717.502,728.002,728.000.50%516,200
Dec 11, 20252,736.502,742.002,704.002,714.502,714.500.18%533,100
Dec 10, 20252,722.002,724.502,701.002,709.502,709.500.52%268,600
Dec 9, 20252,726.002,730.002,687.002,695.502,695.50-0.26%379,400
Dec 8, 20252,700.002,715.502,677.502,702.502,702.501.16%324,500
Dec 5, 20252,695.002,706.002,671.502,671.502,671.50-1.80%334,500
Dec 4, 20252,690.002,743.002,690.002,720.502,720.501.04%556,800
Dec 3, 20252,702.002,709.502,668.502,692.502,692.50-1.08%585,000
Dec 2, 20252,692.002,727.502,684.502,722.002,722.001.15%560,800