Skip to main content
logo
ABC-Mart,Inc. (TYO:2670)
Japan flag Japan · Delayed Price · Currency is JPY
2,793.00
+7.00 (0.25%)
Oct 7, 2026, 1:04 PM JST

ABC-Mart,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,780.002,813.002,775.002,793.002,793.000.25%436,700
Oct 6, 20262,721.502,789.502,703.502,786.002,786.002.80%971,300
Oct 5, 20262,666.502,719.002,664.002,710.002,710.001.63%617,000
Oct 2, 20262,686.502,702.002,655.502,666.502,666.50-1.95%676,300
Oct 1, 20262,708.002,725.502,688.502,719.502,719.50-0.22%660,600
Sep 30, 20262,700.002,732.502,681.002,725.502,725.500.20%732,000
Sep 29, 20262,711.002,725.002,703.002,720.002,720.00-0.06%530,600
Sep 28, 20262,748.502,755.002,720.002,721.502,721.50-0.49%659,300
Sep 25, 20262,719.002,743.502,716.002,735.002,735.001.07%621,300
Sep 24, 20262,684.002,725.002,666.002,706.002,706.000.82%572,100
Sep 18, 20262,712.002,715.002,675.502,684.002,684.00-0.90%480,900
Sep 17, 20262,676.502,716.002,673.002,708.502,708.501.58%448,600
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