ABC-Mart,Inc. (TYO:2670)
Japan · Delayed Price · Currency is JPY 2,937.00
-48.50 (-1.62%)
Oct 28, 2026, 3:30 PM JST
ABC-Mart,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2,983.00 | 3,003.00 | 2,925.50 | 2,937.00 | 2,937.00 | -1.62% | 747,900 |
| Oct 27, 2026 | 3,009.00 | 3,009.00 | 2,957.00 | 2,985.50 | 2,985.50 | -1.21% | 805,000 |
| Oct 26, 2026 | 3,030.00 | 3,080.00 | 3,006.00 | 3,022.00 | 3,022.00 | 0.20% | 1,224,500 |
| Oct 23, 2026 | 3,037.00 | 3,117.00 | 3,007.00 | 3,016.00 | 3,016.00 | 0.97% | 1,107,300 |
| Oct 22, 2026 | 2,933.00 | 3,005.00 | 2,920.00 | 2,987.00 | 2,987.00 | 2.03% | 1,065,800 |
| Oct 21, 2026 | 2,927.00 | 2,943.00 | 2,900.00 | 2,927.50 | 2,927.50 | -0.48% | 851,900 |
| Oct 20, 2026 | 2,904.00 | 2,945.00 | 2,889.00 | 2,941.50 | 2,941.50 | 1.27% | 731,000 |
| Oct 19, 2026 | 2,958.50 | 2,960.00 | 2,883.00 | 2,904.50 | 2,904.50 | -0.89% | 671,900 |
| Oct 16, 2026 | 2,920.00 | 2,960.00 | 2,909.50 | 2,930.50 | 2,930.50 | 0.65% | 740,700 |
| Oct 15, 2026 | 2,859.50 | 2,920.00 | 2,840.00 | 2,911.50 | 2,911.50 | 2.07% | 716,100 |
| Oct 14, 2026 | 2,864.50 | 2,890.00 | 2,835.00 | 2,852.50 | 2,852.50 | -0.71% | 548,200 |
| Oct 13, 2026 | 2,867.00 | 2,893.00 | 2,831.00 | 2,873.00 | 2,873.00 | 0.72% | 723,500 |
| Oct 9, 2026 | 2,867.00 | 2,900.00 | 2,829.00 | 2,852.50 | 2,852.50 | -0.56% | 921,100 |
| Oct 8, 2026 | 2,896.00 | 2,948.00 | 2,770.00 | 2,868.50 | 2,868.50 | 3.63% | 2,057,000 |
| Oct 7, 2026 | 2,780.00 | 2,813.00 | 2,757.00 | 2,768.00 | 2,768.00 | -0.65% | 993,600 |
| Oct 6, 2026 | 2,721.50 | 2,789.50 | 2,703.50 | 2,786.00 | 2,786.00 | 2.80% | 971,300 |
| Oct 5, 2026 | 2,666.50 | 2,719.00 | 2,664.00 | 2,710.00 | 2,710.00 | 1.63% | 617,000 |
| Oct 2, 2026 | 2,686.50 | 2,702.00 | 2,655.50 | 2,666.50 | 2,666.50 | -1.95% | 676,300 |
| Oct 1, 2026 | 2,708.00 | 2,725.50 | 2,688.50 | 2,719.50 | 2,719.50 | -0.22% | 660,600 |
| Sep 30, 2026 | 2,700.00 | 2,732.50 | 2,681.00 | 2,725.50 | 2,725.50 | 0.20% | 732,000 |
| Sep 29, 2026 | 2,711.00 | 2,725.00 | 2,703.00 | 2,720.00 | 2,720.00 | -0.06% | 530,600 |
| Sep 28, 2026 | 2,748.50 | 2,755.00 | 2,720.00 | 2,721.50 | 2,721.50 | -0.49% | 659,300 |
| Sep 25, 2026 | 2,719.00 | 2,743.50 | 2,716.00 | 2,735.00 | 2,735.00 | 1.07% | 621,300 |
| Sep 24, 2026 | 2,684.00 | 2,725.00 | 2,666.00 | 2,706.00 | 2,706.00 | 0.82% | 572,100 |
| Sep 18, 2026 | 2,712.00 | 2,715.00 | 2,675.50 | 2,684.00 | 2,684.00 | -0.90% | 480,900 |
| Sep 17, 2026 | 2,676.50 | 2,716.00 | 2,673.00 | 2,708.50 | 2,708.50 | 1.58% | 448,600 |
| Sep 16, 2026 | 2,660.50 | 2,684.00 | 2,650.00 | 2,666.50 | 2,666.50 | -0.32% | 320,700 |
| Sep 15, 2026 | 2,717.00 | 2,725.00 | 2,668.50 | 2,675.00 | 2,675.00 | -0.72% | 450,800 |
| Sep 14, 2026 | 2,677.50 | 2,708.00 | 2,650.00 | 2,694.50 | 2,694.50 | 2.03% | 484,600 |
| Sep 11, 2026 | 2,618.00 | 2,645.50 | 2,596.50 | 2,641.00 | 2,641.00 | -0.60% | 538,700 |
| Sep 10, 2026 | 2,650.50 | 2,675.00 | 2,636.00 | 2,657.00 | 2,657.00 | -0.49% | 446,000 |
| Sep 9, 2026 | 2,680.50 | 2,711.00 | 2,646.00 | 2,670.00 | 2,670.00 | -1.49% | 450,700 |
| Sep 8, 2026 | 2,718.00 | 2,744.50 | 2,700.00 | 2,710.50 | 2,710.50 | 0.48% | 662,200 |
| Sep 7, 2026 | 2,701.50 | 2,725.00 | 2,685.00 | 2,697.50 | 2,697.50 | -1.15% | 474,500 |
| Sep 4, 2026 | 2,687.50 | 2,737.50 | 2,677.00 | 2,729.00 | 2,729.00 | 1.45% | 816,100 |
| Sep 3, 2026 | 2,674.50 | 2,699.50 | 2,643.00 | 2,690.00 | 2,690.00 | 0.98% | 647,800 |
| Sep 2, 2026 | 2,680.50 | 2,693.00 | 2,640.00 | 2,664.00 | 2,664.00 | -1.33% | 633,000 |
| Sep 1, 2026 | 2,730.00 | 2,751.50 | 2,700.00 | 2,700.00 | 2,700.00 | -0.64% | 561,600 |
| Aug 31, 2026 | 2,752.50 | 2,757.50 | 2,705.50 | 2,717.50 | 2,717.50 | -0.46% | 569,400 |
| Aug 28, 2026 | 2,709.00 | 2,741.00 | 2,699.50 | 2,730.00 | 2,730.00 | -0.23% | 761,600 |
| Aug 27, 2026 | 2,767.00 | 2,799.00 | 2,763.00 | 2,776.50 | 2,736.42 | -0.43% | 836,500 |
| Aug 26, 2026 | 2,783.00 | 2,812.00 | 2,777.00 | 2,788.50 | 2,748.25 | -0.59% | 583,500 |
| Aug 25, 2026 | 2,819.50 | 2,824.00 | 2,796.00 | 2,805.00 | 2,764.51 | -0.05% | 532,000 |
| Aug 24, 2026 | 2,803.50 | 2,825.50 | 2,785.00 | 2,806.50 | 2,765.99 | 0.47% | 369,100 |
| Aug 21, 2026 | 2,807.50 | 2,823.00 | 2,782.50 | 2,793.50 | 2,753.18 | -0.50% | 363,000 |
| Aug 20, 2026 | 2,810.50 | 2,825.00 | 2,773.00 | 2,807.50 | 2,766.97 | 1.21% | 394,600 |
| Aug 19, 2026 | 2,796.00 | 2,796.00 | 2,752.00 | 2,774.00 | 2,733.96 | -0.16% | 412,500 |
| Aug 18, 2026 | 2,761.50 | 2,787.50 | 2,755.00 | 2,778.50 | 2,738.39 | -0.23% | 343,600 |
| Aug 17, 2026 | 2,837.00 | 2,847.00 | 2,785.00 | 2,785.00 | 2,744.80 | -2.18% | 327,600 |
| Aug 14, 2026 | 2,791.50 | 2,847.00 | 2,782.00 | 2,847.00 | 2,805.90 | 0.87% | 369,100 |