ABC-Mart,Inc. (TYO:2670)
Japan · Delayed Price · Currency is JPY 2,705.50
+12.50 (0.46%)
May 11, 2026, 3:30 PM JST
ABC-Mart,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 2,731.50 | 2,814.00 | 2,689.50 | 2,699.50 | - | 0.24% | 564,300 |
| May 8, 2026 | 2,663.50 | 2,706.00 | 2,613.50 | 2,693.00 | 2,693.00 | 3.04% | 1,072,400 |
| May 7, 2026 | 2,656.50 | 2,672.50 | 2,613.50 | 2,613.50 | 2,613.50 | -1.66% | 732,500 |
| May 1, 2026 | 2,654.50 | 2,666.00 | 2,630.50 | 2,657.50 | 2,657.50 | -0.39% | 589,700 |
| Apr 30, 2026 | 2,680.00 | 2,698.00 | 2,639.00 | 2,668.00 | 2,668.00 | -1.68% | 639,800 |
| Apr 28, 2026 | 2,753.50 | 2,775.00 | 2,705.00 | 2,713.50 | 2,713.50 | -1.27% | 550,900 |
| Apr 27, 2026 | 2,741.50 | 2,776.00 | 2,734.00 | 2,748.50 | 2,748.50 | -0.31% | 367,600 |
| Apr 24, 2026 | 2,767.00 | 2,784.50 | 2,730.00 | 2,757.00 | 2,757.00 | -1.01% | 461,400 |
| Apr 23, 2026 | 2,753.00 | 2,797.50 | 2,750.50 | 2,785.00 | 2,785.00 | 0.25% | 671,300 |
| Apr 22, 2026 | 2,845.00 | 2,845.00 | 2,760.00 | 2,778.00 | 2,778.00 | -2.18% | 582,000 |
| Apr 21, 2026 | 2,930.00 | 2,930.00 | 2,840.00 | 2,840.00 | 2,840.00 | -2.04% | 658,400 |
| Apr 20, 2026 | 2,917.00 | 2,942.00 | 2,894.50 | 2,899.00 | 2,899.00 | -0.07% | 565,800 |
| Apr 17, 2026 | 2,909.00 | 2,927.00 | 2,890.00 | 2,901.00 | 2,901.00 | -0.12% | 752,100 |
| Apr 16, 2026 | 2,849.50 | 2,916.50 | 2,842.00 | 2,904.50 | 2,904.50 | 2.25% | 926,200 |
| Apr 15, 2026 | 2,852.50 | 2,881.00 | 2,840.50 | 2,840.50 | 2,840.50 | 0.53% | 666,300 |
| Apr 14, 2026 | 2,811.00 | 2,833.00 | 2,795.50 | 2,825.50 | 2,825.50 | 0.25% | 705,900 |
| Apr 13, 2026 | 2,754.50 | 2,818.50 | 2,750.50 | 2,818.50 | 2,818.50 | 1.90% | 750,600 |
| Apr 10, 2026 | 2,853.00 | 2,865.00 | 2,741.50 | 2,766.00 | 2,766.00 | -3.98% | 1,204,400 |
| Apr 9, 2026 | 2,863.00 | 2,955.00 | 2,836.00 | 2,880.50 | 2,880.50 | 7.66% | 2,315,700 |
| Apr 8, 2026 | 2,720.00 | 2,728.50 | 2,669.50 | 2,675.50 | 2,675.50 | -0.21% | 708,700 |
| Apr 7, 2026 | 2,680.00 | 2,693.00 | 2,647.00 | 2,681.00 | 2,681.00 | 0.60% | 580,100 |
| Apr 6, 2026 | 2,637.50 | 2,669.50 | 2,625.50 | 2,665.00 | 2,665.00 | 0.32% | 544,200 |
| Apr 3, 2026 | 2,575.00 | 2,656.50 | 2,568.00 | 2,656.50 | 2,656.50 | 3.83% | 895,300 |
| Apr 2, 2026 | 2,565.00 | 2,582.00 | 2,546.50 | 2,558.50 | 2,558.50 | -0.10% | 385,800 |
| Apr 1, 2026 | 2,568.50 | 2,568.50 | 2,527.50 | 2,561.00 | 2,561.00 | 1.41% | 333,400 |
| Mar 31, 2026 | 2,532.50 | 2,552.00 | 2,523.50 | 2,525.50 | 2,525.50 | 0.36% | 595,700 |
| Mar 30, 2026 | 2,486.50 | 2,534.00 | 2,461.00 | 2,516.50 | 2,516.50 | -0.79% | 720,200 |
| Mar 27, 2026 | 2,570.00 | 2,575.00 | 2,520.00 | 2,536.50 | 2,536.50 | 0.61% | 612,800 |
| Mar 26, 2026 | 2,521.50 | 2,522.00 | 2,499.50 | 2,521.00 | 2,521.00 | 0.62% | 432,600 |
| Mar 25, 2026 | 2,514.00 | 2,528.50 | 2,499.50 | 2,505.50 | 2,505.50 | -0.10% | 494,800 |
| Mar 24, 2026 | 2,500.00 | 2,528.50 | 2,497.50 | 2,508.00 | 2,508.00 | 1.83% | 428,600 |
| Mar 23, 2026 | 2,465.00 | 2,493.50 | 2,455.00 | 2,463.00 | 2,463.00 | -1.00% | 380,900 |
| Mar 19, 2026 | 2,537.00 | 2,538.50 | 2,485.50 | 2,488.00 | 2,488.00 | -2.49% | 564,000 |
| Mar 18, 2026 | 2,530.00 | 2,551.50 | 2,520.50 | 2,551.50 | 2,551.50 | 0.12% | 266,900 |
| Mar 17, 2026 | 2,536.00 | 2,560.00 | 2,532.00 | 2,548.50 | 2,548.50 | 0.75% | 291,400 |
| Mar 16, 2026 | 2,553.50 | 2,558.00 | 2,528.50 | 2,529.50 | 2,529.50 | -0.84% | 447,900 |
| Mar 13, 2026 | 2,542.00 | 2,577.00 | 2,530.50 | 2,551.00 | 2,551.00 | 0.35% | 464,800 |
| Mar 12, 2026 | 2,550.00 | 2,573.00 | 2,529.00 | 2,542.00 | 2,542.00 | -0.86% | 480,700 |
| Mar 11, 2026 | 2,579.50 | 2,582.00 | 2,548.00 | 2,564.00 | 2,564.00 | 0.37% | 379,300 |
| Mar 10, 2026 | 2,537.50 | 2,584.00 | 2,520.50 | 2,554.50 | 2,554.50 | -0.06% | 640,100 |
| Mar 9, 2026 | 2,444.50 | 2,563.00 | 2,440.00 | 2,556.00 | 2,556.00 | 0.47% | 841,500 |
| Mar 6, 2026 | 2,523.00 | 2,556.00 | 2,501.00 | 2,544.00 | 2,544.00 | 0.30% | 521,400 |
| Mar 5, 2026 | 2,584.00 | 2,589.00 | 2,519.00 | 2,536.50 | 2,536.50 | -0.29% | 631,900 |
| Mar 4, 2026 | 2,480.00 | 2,558.50 | 2,451.00 | 2,544.00 | 2,544.00 | 2.21% | 946,600 |
| Mar 3, 2026 | 2,542.00 | 2,546.50 | 2,485.00 | 2,489.00 | 2,489.00 | -3.79% | 623,200 |
| Mar 2, 2026 | 2,573.50 | 2,623.00 | 2,573.50 | 2,587.00 | 2,587.00 | -1.39% | 412,800 |
| Feb 27, 2026 | 2,636.00 | 2,641.50 | 2,614.00 | 2,623.50 | 2,623.50 | 0.94% | 567,200 |
| Feb 26, 2026 | 2,582.00 | 2,626.00 | 2,566.50 | 2,599.00 | 2,599.00 | -0.67% | 694,600 |
| Feb 25, 2026 | 2,587.50 | 2,623.50 | 2,586.00 | 2,616.50 | 2,581.50 | 1.28% | 710,000 |
| Feb 24, 2026 | 2,568.00 | 2,594.00 | 2,555.50 | 2,583.50 | 2,548.94 | 0.96% | 412,600 |