ABC-Mart,Inc. (TYO:2670)
Japan · Delayed Price · Currency is JPY 2,744.50
+18.50 (0.68%)
Aug 5, 2026, 3:30 PM JST
ABC-Mart,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 2,711.00 | 2,730.50 | 2,700.50 | 2,700.50 | 2,700.50 | -1.37% | 315,600 |
| Jun 12, 2026 | 2,736.00 | 2,758.50 | 2,710.50 | 2,738.00 | 2,738.00 | 0.75% | 475,400 |
| Jun 11, 2026 | 2,734.50 | 2,760.50 | 2,704.50 | 2,717.50 | 2,717.50 | -1.29% | 360,100 |
| Jun 10, 2026 | 2,720.00 | 2,756.00 | 2,708.00 | 2,753.00 | 2,753.00 | 1.21% | 571,500 |
| Jun 9, 2026 | 2,709.00 | 2,755.00 | 2,695.00 | 2,720.00 | 2,720.00 | 0.11% | 535,300 |
| Jun 8, 2026 | 2,873.50 | 2,873.50 | 2,677.50 | 2,717.00 | 2,717.00 | 1.63% | 1,069,400 |
| Jun 5, 2026 | 2,693.00 | 2,705.50 | 2,672.00 | 2,673.50 | 2,673.50 | -0.72% | 390,200 |
| Jun 4, 2026 | 2,668.50 | 2,719.00 | 2,667.00 | 2,693.00 | 2,693.00 | 1.30% | 693,100 |
| Jun 3, 2026 | 2,540.50 | 2,675.50 | 2,532.00 | 2,658.50 | 2,658.50 | 4.64% | 726,400 |
| Jun 2, 2026 | 2,529.50 | 2,576.50 | 2,505.00 | 2,540.50 | 2,540.50 | -0.78% | 498,300 |
| Jun 1, 2026 | 2,585.00 | 2,593.00 | 2,543.50 | 2,560.50 | 2,560.50 | -2.72% | 516,200 |
| May 29, 2026 | 2,627.50 | 2,659.00 | 2,618.50 | 2,632.00 | 2,632.00 | 0.17% | 622,900 |
| May 28, 2026 | 2,653.50 | 2,666.00 | 2,611.00 | 2,627.50 | 2,627.50 | 0.32% | 871,600 |
| May 27, 2026 | 2,576.00 | 2,627.50 | 2,557.00 | 2,619.00 | 2,619.00 | 2.11% | 641,300 |