Skip to main content
logo
ABC-Mart,Inc. (TYO:2670)
Japan flag Japan · Delayed Price · Currency is JPY
2,536.50
+15.50 (0.61%)
At close: Mar 27, 2026

ABC-Mart,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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