ABC-Mart,Inc. (TYO:2670)
Japan · Delayed Price · Currency is JPY 2,788.50
-16.50 (-0.59%)
Aug 26, 2026, 3:30 PM JST
ABC-Mart,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2,783.00 | 2,812.00 | 2,777.00 | 2,788.50 | 2,788.50 | -0.59% | 583,500 |
| Aug 25, 2026 | 2,819.50 | 2,824.00 | 2,796.00 | 2,805.00 | 2,805.00 | -0.05% | 532,000 |
| Aug 24, 2026 | 2,803.50 | 2,825.50 | 2,785.00 | 2,806.50 | 2,806.50 | 0.47% | 369,100 |
| Aug 21, 2026 | 2,807.50 | 2,823.00 | 2,782.50 | 2,793.50 | 2,793.50 | -0.50% | 363,000 |
| Aug 20, 2026 | 2,810.50 | 2,825.00 | 2,773.00 | 2,807.50 | 2,807.50 | 1.21% | 394,600 |
| Aug 19, 2026 | 2,796.00 | 2,796.00 | 2,752.00 | 2,774.00 | 2,774.00 | -0.16% | 412,500 |
| Aug 18, 2026 | 2,761.50 | 2,787.50 | 2,755.00 | 2,778.50 | 2,778.50 | -0.23% | 343,600 |
| Aug 17, 2026 | 2,837.00 | 2,847.00 | 2,785.00 | 2,785.00 | 2,785.00 | -2.18% | 327,600 |
| Aug 14, 2026 | 2,791.50 | 2,847.00 | 2,782.00 | 2,847.00 | 2,847.00 | 0.87% | 369,100 |
| Aug 13, 2026 | 2,800.50 | 2,835.00 | 2,799.00 | 2,822.50 | 2,822.50 | -0.04% | 450,300 |
| Aug 12, 2026 | 2,826.00 | 2,843.50 | 2,796.50 | 2,823.50 | 2,823.50 | 0.02% | 539,100 |
| Aug 10, 2026 | 2,800.00 | 2,830.50 | 2,764.00 | 2,823.00 | 2,823.00 | 1.11% | 443,200 |
| Aug 7, 2026 | 2,768.00 | 2,825.00 | 2,766.00 | 2,792.00 | 2,792.00 | 0.40% | 541,300 |
| Aug 6, 2026 | 2,776.00 | 2,790.00 | 2,750.50 | 2,781.00 | 2,781.00 | 1.33% | 572,300 |
| Aug 5, 2026 | 2,710.50 | 2,744.50 | 2,693.00 | 2,744.50 | 2,744.50 | 0.68% | 416,800 |
| Aug 4, 2026 | 2,747.50 | 2,747.50 | 2,687.00 | 2,726.00 | 2,726.00 | 0.57% | 471,100 |
| Aug 3, 2026 | 2,735.00 | 2,741.00 | 2,688.00 | 2,710.50 | 2,710.50 | -0.46% | 532,600 |
| Jul 31, 2026 | 2,752.00 | 2,777.50 | 2,721.00 | 2,723.00 | 2,723.00 | -3.42% | 706,000 |
| Jul 30, 2026 | 2,827.50 | 2,845.00 | 2,783.50 | 2,819.50 | 2,819.50 | -1.00% | 538,700 |
| Jul 29, 2026 | 2,788.00 | 2,874.00 | 2,760.50 | 2,848.00 | 2,848.00 | 3.43% | 1,078,700 |
| Jul 28, 2026 | 2,738.00 | 2,766.50 | 2,722.00 | 2,753.50 | 2,753.50 | 1.46% | 676,800 |
| Jul 27, 2026 | 2,661.50 | 2,720.50 | 2,647.00 | 2,714.00 | 2,714.00 | 2.92% | 663,300 |
| Jul 24, 2026 | 2,620.50 | 2,658.00 | 2,613.00 | 2,637.00 | 2,637.00 | 0.27% | 548,200 |
| Jul 23, 2026 | 2,610.00 | 2,643.00 | 2,598.00 | 2,630.00 | 2,630.00 | 0.11% | 571,000 |
| Jul 22, 2026 | 2,619.00 | 2,642.00 | 2,600.00 | 2,627.00 | 2,627.00 | -0.72% | 750,300 |
| Jul 21, 2026 | 2,671.00 | 2,691.00 | 2,638.50 | 2,646.00 | 2,646.00 | -0.95% | 798,900 |
| Jul 17, 2026 | 2,669.50 | 2,725.00 | 2,660.50 | 2,671.50 | 2,671.50 | 0.87% | 730,600 |
| Jul 16, 2026 | 2,664.50 | 2,692.50 | 2,646.50 | 2,648.50 | 2,648.50 | 0.11% | 680,500 |
| Jul 15, 2026 | 2,679.00 | 2,709.50 | 2,645.50 | 2,645.50 | 2,645.50 | -1.25% | 709,500 |
| Jul 14, 2026 | 2,695.00 | 2,697.50 | 2,654.00 | 2,679.00 | 2,679.00 | 0.06% | 760,300 |
| Jul 13, 2026 | 2,650.50 | 2,689.50 | 2,623.00 | 2,677.50 | 2,677.50 | 2.18% | 1,442,100 |
| Jul 10, 2026 | 2,572.50 | 2,629.50 | 2,553.00 | 2,620.50 | 2,620.50 | 1.10% | 2,358,700 |
| Jul 9, 2026 | 2,620.00 | 2,631.50 | 2,568.00 | 2,592.00 | 2,592.00 | -11.37% | 3,965,200 |
| Jul 8, 2026 | 2,951.00 | 2,967.00 | 2,908.50 | 2,924.50 | 2,924.50 | -0.90% | 960,900 |
| Jul 7, 2026 | 2,862.00 | 2,969.00 | 2,854.00 | 2,951.00 | 2,951.00 | 1.34% | 889,100 |
| Jul 6, 2026 | 2,831.00 | 2,912.00 | 2,796.50 | 2,912.00 | 2,912.00 | 4.00% | 922,700 |
| Jul 3, 2026 | 2,799.50 | 2,855.50 | 2,799.00 | 2,800.00 | 2,800.00 | 1.56% | 777,400 |
| Jul 2, 2026 | 2,765.00 | 2,803.00 | 2,741.00 | 2,757.00 | 2,757.00 | 1.43% | 500,000 |
| Jul 1, 2026 | 2,823.00 | 2,824.00 | 2,704.50 | 2,718.00 | 2,718.00 | -2.95% | 723,400 |
| Jun 30, 2026 | 2,856.00 | 2,861.50 | 2,788.00 | 2,800.50 | 2,800.50 | -0.90% | 777,400 |
| Jun 29, 2026 | 2,839.50 | 2,865.00 | 2,803.50 | 2,826.00 | 2,826.00 | -0.84% | 624,900 |
| Jun 26, 2026 | 2,850.00 | 2,871.00 | 2,821.50 | 2,850.00 | 2,850.00 | 1.50% | 575,100 |
| Jun 25, 2026 | 2,782.00 | 2,840.00 | 2,745.00 | 2,808.00 | 2,808.00 | 2.05% | 640,400 |
| Jun 24, 2026 | 2,785.00 | 2,807.50 | 2,742.00 | 2,751.50 | 2,751.50 | -0.56% | 944,300 |
| Jun 23, 2026 | 2,688.00 | 2,777.50 | 2,666.50 | 2,767.00 | 2,767.00 | 2.48% | 917,800 |
| Jun 22, 2026 | 2,704.50 | 2,715.00 | 2,681.50 | 2,700.00 | 2,700.00 | 0.04% | 593,900 |
| Jun 19, 2026 | 2,721.50 | 2,721.50 | 2,669.50 | 2,699.00 | 2,699.00 | -0.52% | 768,600 |
| Jun 18, 2026 | 2,711.00 | 2,741.00 | 2,682.00 | 2,713.00 | 2,713.00 | -1.26% | 554,100 |
| Jun 17, 2026 | 2,720.00 | 2,747.50 | 2,689.50 | 2,747.50 | 2,747.50 | 1.95% | 489,500 |
| Jun 16, 2026 | 2,720.00 | 2,720.00 | 2,659.50 | 2,695.00 | 2,695.00 | -0.20% | 562,200 |