Skip to main content
logo
ABC-Mart,Inc. (TYO:2670)
Japan flag Japan · Delayed Price · Currency is JPY
2,666.50
-8.50 (-0.32%)
Sep 16, 2026, 3:30 PM JST

ABC-Mart,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20262,660.502,684.002,650.002,666.502,666.50-0.32%320,700
Sep 15, 20262,717.002,725.002,668.502,675.002,675.00-0.72%450,800
Sep 14, 20262,677.502,708.002,650.002,694.502,694.502.03%484,600
Sep 11, 20262,618.002,645.502,596.502,641.002,641.00-0.60%538,700
Sep 10, 20262,650.502,675.002,636.002,657.002,657.00-0.49%446,000
Sep 9, 20262,680.502,711.002,646.002,670.002,670.00-1.49%450,700
Sep 8, 20262,718.002,744.502,700.002,710.502,710.500.48%662,200
Sep 7, 20262,701.502,725.002,685.002,697.502,697.50-1.15%474,500
Sep 4, 20262,687.502,737.502,677.002,729.002,729.001.45%816,100
Sep 3, 20262,674.502,699.502,643.002,690.002,690.000.98%647,800
Sep 2, 20262,680.502,693.002,640.002,664.002,664.00-1.33%633,000
Sep 1, 20262,730.002,751.502,700.002,700.002,700.00-0.64%561,600
Aug 31, 20262,752.502,757.502,705.502,717.502,717.50-0.46%569,400
Aug 28, 20262,709.002,741.002,699.502,730.002,730.00-0.23%761,600
Aug 27, 20262,767.002,799.002,763.002,776.502,736.42-0.43%836,500
Aug 26, 20262,783.002,812.002,777.002,788.502,748.25-0.59%583,500
Aug 25, 20262,819.502,824.002,796.002,805.002,764.51-0.05%532,000
Aug 24, 20262,803.502,825.502,785.002,806.502,765.990.47%369,100
Aug 21, 20262,807.502,823.002,782.502,793.502,753.18-0.50%363,000
Aug 20, 20262,810.502,825.002,773.002,807.502,766.971.21%394,600
Aug 19, 20262,796.002,796.002,752.002,774.002,733.96-0.16%412,500
Aug 18, 20262,761.502,787.502,755.002,778.502,738.39-0.23%343,600
Aug 17, 20262,837.002,847.002,785.002,785.002,744.80-2.18%327,600
Aug 14, 20262,791.502,847.002,782.002,847.002,805.900.87%369,100
Aug 13, 20262,800.502,835.002,799.002,822.502,781.76-0.04%450,300
Aug 12, 20262,826.002,843.502,796.502,823.502,782.740.02%539,100
Aug 10, 20262,800.002,830.502,764.002,823.002,782.251.11%443,200
Aug 7, 20262,768.002,825.002,766.002,792.002,751.700.40%541,300
Aug 6, 20262,776.002,790.002,750.502,781.002,740.861.33%572,300
Aug 5, 20262,710.502,744.502,693.002,744.502,704.880.68%416,800
Aug 4, 20262,747.502,747.502,687.002,726.002,686.650.57%471,100
Aug 3, 20262,735.002,741.002,688.002,710.502,671.37-0.46%532,600
Jul 31, 20262,752.002,777.502,721.002,723.002,683.69-3.42%706,000
Jul 30, 20262,827.502,845.002,783.502,819.502,778.80-1.00%538,700
Jul 29, 20262,788.002,874.002,760.502,848.002,806.893.43%1,078,700
Jul 28, 20262,738.002,766.502,722.002,753.502,713.751.46%676,800
Jul 27, 20262,661.502,720.502,647.002,714.002,674.822.92%663,300
Jul 24, 20262,620.502,658.002,613.002,637.002,598.930.27%548,200
Jul 23, 20262,610.002,643.002,598.002,630.002,592.040.11%571,000
Jul 22, 20262,619.002,642.002,600.002,627.002,589.08-0.72%750,300
Jul 21, 20262,671.002,691.002,638.502,646.002,607.80-0.95%798,900
Jul 17, 20262,669.502,725.002,660.502,671.502,632.940.87%730,600
Jul 16, 20262,664.502,692.502,646.502,648.502,610.270.11%680,500
Jul 15, 20262,679.002,709.502,645.502,645.502,607.31-1.25%709,500
Jul 14, 20262,695.002,697.502,654.002,679.002,640.330.06%760,300
Jul 13, 20262,650.502,689.502,623.002,677.502,638.852.18%1,442,100
Jul 10, 20262,572.502,629.502,553.002,620.502,582.671.10%2,358,700
Jul 9, 20262,620.002,631.502,568.002,592.002,554.58-11.37%3,965,200
Jul 8, 20262,951.002,967.002,908.502,924.502,882.28-0.90%960,900
Jul 7, 20262,862.002,969.002,854.002,951.002,908.401.34%889,100