Skip to main content
logo
ABC-Mart,Inc. (TYO:2670)
Japan flag Japan · Delayed Price · Currency is JPY
2,681.00
+31.00 (1.17%)
Oct 10, 2025, 3:30 PM JST

ABC-Mart,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,640.002,690.002,626.502,681.002,681.001.17%1,355,600
Oct 9, 20252,706.002,724.002,636.002,650.002,650.00-8.81%3,182,300
Oct 8, 20252,905.002,958.502,890.002,906.002,906.000.17%977,800
Oct 7, 20252,856.002,901.002,845.502,901.002,901.001.08%554,800
Oct 6, 20252,884.502,897.502,819.502,870.002,870.001.25%838,600
Oct 3, 20252,860.002,867.002,815.502,834.502,834.50-1.12%550,700
Oct 2, 20252,919.002,929.502,850.502,866.502,866.50-1.80%459,000
Oct 1, 20252,923.502,946.502,887.002,919.002,919.00-0.49%417,500
Sep 30, 20252,975.502,990.002,931.002,933.502,933.50-0.44%403,500
Sep 29, 20253,000.003,011.002,934.002,946.502,946.50-1.62%357,200
Sep 26, 20253,002.003,021.002,985.502,995.002,995.00-0.23%359,100
Sep 25, 20253,020.003,038.002,963.003,002.003,002.00-0.63%361,300
Sep 24, 20253,035.003,053.003,021.003,021.003,021.00-0.56%429,100
Sep 22, 20253,005.003,038.003,005.003,038.003,038.000.60%239,000
Sep 19, 20253,053.003,076.003,007.003,020.003,020.00-1.50%470,300
Sep 18, 20253,075.003,089.003,053.003,066.003,066.00-0.78%272,900
Sep 17, 20253,080.003,128.003,080.003,090.003,090.00-0.06%370,400
Sep 16, 20253,108.003,125.003,087.003,092.003,092.00-0.16%370,400
Sep 12, 20253,100.003,116.003,084.003,097.003,097.00-0.39%299,200
Sep 11, 20253,078.003,109.003,050.003,109.003,109.000.97%299,200
Sep 10, 20253,113.003,114.003,079.003,079.003,079.00-1.09%276,300
Sep 9, 20253,158.003,168.003,100.003,113.003,113.00-1.17%442,800
Sep 8, 20253,227.003,252.003,150.003,150.003,150.00-3.23%773,500
Sep 5, 20253,193.003,270.003,160.003,255.003,255.002.36%618,800
Sep 4, 20253,123.003,193.003,103.003,180.003,180.002.48%1,145,800
Sep 3, 20252,961.003,115.002,960.003,103.003,103.005.78%1,354,300
Sep 2, 20252,945.002,959.502,917.002,933.502,933.500.57%448,100
Sep 1, 20252,913.002,943.002,890.002,917.002,917.00-0.34%413,200
Aug 29, 20252,921.502,934.502,905.502,927.002,927.00-0.27%419,900
Aug 28, 20252,917.002,940.502,908.002,935.002,935.00-0.17%308,500
Aug 27, 20252,903.002,944.002,900.002,940.002,905.000.53%595,800
Aug 26, 20252,953.002,964.002,915.002,924.502,889.68-1.20%451,500
Aug 25, 20252,986.502,992.002,950.002,960.002,924.76-0.55%312,700
Aug 22, 20252,983.502,984.502,938.002,976.502,941.07-0.45%412,800
Aug 21, 20253,016.003,016.002,967.502,990.002,954.40-0.99%352,000
Aug 20, 20253,030.003,048.003,008.003,020.002,984.05-0.33%373,800
Aug 19, 20253,011.003,039.003,002.003,030.002,993.931.20%274,700
Aug 18, 20253,002.003,017.002,987.502,994.002,958.36-0.03%280,800
Aug 15, 20252,988.003,000.002,950.002,995.002,959.350.72%340,900
Aug 14, 20252,994.003,016.002,971.002,973.502,938.10-1.31%313,900
Aug 13, 20253,007.003,019.002,990.003,013.002,977.130.07%301,700
Aug 12, 20253,034.003,045.003,001.003,011.002,975.15-0.53%341,600
Aug 8, 20252,965.003,027.002,962.003,027.002,990.962.09%330,500
Aug 7, 20252,991.503,059.002,964.002,965.002,929.70-0.75%609,600
Aug 6, 20252,891.503,011.002,888.002,987.502,951.933.75%665,700
Aug 5, 20252,919.502,922.002,869.002,879.502,845.22-0.29%384,900
Aug 4, 20252,857.002,898.002,857.002,888.002,853.620.35%418,600
Aug 1, 20252,840.002,889.002,835.502,878.002,843.741.73%506,800
Jul 31, 20252,835.002,842.502,822.502,829.002,795.32-0.21%835,800
Jul 30, 20252,838.502,876.502,828.002,835.002,801.25-1.78%720,500