Skip to main content
ABC-Mart,Inc. (TYO:2670)
Japan flag Japan · Delayed Price · Currency is JPY
2,671.50
-49.00 (-1.80%)
At close: Dec 5, 2025

ABC-Mart,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,695.002,706.002,671.502,671.502,671.50-1.80%334,500
Dec 4, 20252,690.002,743.002,690.002,720.502,720.501.04%556,800
Dec 3, 20252,702.002,709.502,668.502,692.502,692.50-1.08%585,000
Dec 2, 20252,692.002,727.502,684.502,722.002,722.001.15%560,800
Dec 1, 20252,705.002,724.002,677.002,691.002,691.00-0.87%648,600
Nov 28, 20252,743.002,750.502,704.002,714.502,714.50-1.04%562,600
Nov 27, 20252,700.002,745.002,700.002,743.002,743.001.24%565,200
Nov 26, 20252,702.002,732.002,696.002,709.502,709.500.48%510,200
Nov 25, 20252,681.502,702.502,667.002,696.502,696.500.48%468,600
Nov 21, 20252,652.002,698.502,649.502,683.502,683.502.19%809,200
Nov 20, 20252,620.502,652.002,619.502,626.002,626.00-0.51%465,800
Nov 19, 20252,633.502,665.502,633.502,639.502,639.500.32%535,300
Nov 18, 20252,636.502,683.002,631.002,631.002,631.001.21%900,800
Nov 17, 20252,632.502,640.502,549.502,599.502,599.50-2.75%1,125,400
Nov 14, 20252,680.002,717.502,666.002,673.002,673.000.72%806,700
Nov 13, 20252,660.002,663.002,627.002,654.002,654.000.09%657,100
Nov 12, 20252,667.502,678.502,647.002,651.502,651.500.08%680,100
Nov 11, 20252,658.002,673.002,628.002,649.502,649.50-0.88%613,700
Nov 10, 20252,675.502,687.502,658.502,673.002,673.000.09%552,000
Nov 7, 20252,650.002,683.002,648.502,670.502,670.502.04%758,700
Nov 6, 20252,668.502,673.002,617.002,617.002,617.00-1.91%1,246,300
Nov 5, 20252,664.002,712.502,647.502,668.002,668.001.77%908,800
Nov 4, 20252,610.002,647.502,561.002,621.502,621.50-0.83%1,006,600
Oct 31, 20252,658.002,679.502,632.002,643.502,643.50-0.08%683,900
Oct 30, 20252,664.502,671.502,640.002,645.502,645.500.11%2,112,400
Oct 29, 20252,696.502,707.502,631.502,642.502,642.50-2.49%576,600
Oct 28, 20252,739.002,748.002,710.002,710.002,710.00-1.63%729,600
Oct 27, 20252,742.002,771.002,734.002,755.002,755.000.04%587,200
Oct 24, 20252,758.502,779.002,740.002,754.002,754.00-0.76%570,400
Oct 23, 20252,770.002,780.002,736.002,775.002,775.000.98%546,000
Oct 22, 20252,799.002,805.502,742.002,748.002,748.00-0.87%785,800
Oct 21, 20252,709.002,797.502,709.002,772.002,772.002.44%746,500
Oct 20, 20252,729.502,735.502,704.502,706.002,706.000.78%452,500
Oct 17, 20252,705.002,710.002,669.502,685.002,685.000.60%622,600
Oct 16, 20252,724.502,730.002,649.502,669.002,669.00-1.31%796,500
Oct 15, 20252,699.002,732.002,697.002,704.502,704.500.28%1,059,100
Oct 14, 20252,666.002,725.002,640.002,697.002,697.000.60%1,132,700
Oct 10, 20252,640.002,690.002,626.502,681.002,681.001.17%1,355,600
Oct 9, 20252,706.002,724.002,636.002,650.002,650.00-8.81%3,182,300
Oct 8, 20252,905.002,958.502,890.002,906.002,906.000.17%977,800
Oct 7, 20252,856.002,901.002,845.502,901.002,901.001.08%554,800
Oct 6, 20252,884.502,897.502,819.502,870.002,870.001.25%838,600
Oct 3, 20252,860.002,867.002,815.502,834.502,834.50-1.12%550,700
Oct 2, 20252,919.002,929.502,850.502,866.502,866.50-1.80%459,000
Oct 1, 20252,923.502,946.502,887.002,919.002,919.00-0.49%417,500
Sep 30, 20252,975.502,990.002,931.002,933.502,933.50-0.44%403,500
Sep 29, 20253,000.003,011.002,934.002,946.502,946.50-1.62%357,200
Sep 26, 20253,002.003,021.002,985.502,995.002,995.00-0.23%359,100
Sep 25, 20253,020.003,038.002,963.003,002.003,002.00-0.63%361,300
Sep 24, 20253,035.003,053.003,021.003,021.003,021.00-0.56%429,100