Skip to main content
logo
ABC-Mart,Inc. (TYO:2670)
Japan flag Japan · Delayed Price · Currency is JPY
2,899.00
-2.00 (-0.07%)
Apr 20, 2026, 3:25 PM JST

ABC-Mart,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20262,909.002,927.002,890.002,901.002,901.00-0.12%752,100
Apr 16, 20262,849.502,916.502,842.002,904.502,904.502.25%926,200
Apr 15, 20262,852.502,881.002,840.502,840.502,840.500.53%666,300
Apr 14, 20262,811.002,833.002,795.502,825.502,825.500.25%705,900
Apr 13, 20262,754.502,818.502,750.502,818.502,818.501.90%750,600
Apr 10, 20262,853.002,865.002,741.502,766.002,766.00-3.98%1,204,400
Apr 9, 20262,863.002,955.002,836.002,880.502,880.507.66%2,315,700
Apr 8, 20262,720.002,728.502,669.502,675.502,675.50-0.21%708,700
Apr 7, 20262,680.002,693.002,647.002,681.002,681.000.60%580,100
Apr 6, 20262,637.502,669.502,625.502,665.002,665.000.32%544,200
Apr 3, 20262,575.002,656.502,568.002,656.502,656.503.83%895,300
Apr 2, 20262,565.002,582.002,546.502,558.502,558.50-0.10%385,800
Apr 1, 20262,568.502,568.502,527.502,561.002,561.001.41%333,400
Mar 31, 20262,532.502,552.002,523.502,525.502,525.500.36%595,700
Mar 30, 20262,486.502,534.002,461.002,516.502,516.50-0.79%720,200
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