ABC-MART,INC.(2670) Historical

52 Week High Jan 31, 2025

3,272.0 JPY

52 Week Low Jan 28, 2026

2,426.0 JPY

Yearly High Jan 8, 2025

3,310.0 JPY

Yearly Low Jan 28, 2026

2,426.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,410	2,427	2,375	2,421	-6	-0.23%	699,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	2,448.0	2,454.0	2,426.0	2,426.5	-21.5	-0.88%	797,700
Jan 27, 2026	2,442.0	2,466.5	2,440.0	2,448.0	-15.5	-0.63%	626,400
Jan 26, 2026	2,469.0	2,470.0	2,443.0	2,463.5	+11.0	+0.45%	851,000
Jan 23, 2026	2,478.0	2,479.5	2,452.5	2,452.5	-17.5	-0.71%	773,300
Jan 22, 2026	2,461.0	2,479.0	2,459.0	2,470.0	-6.0	-0.24%	651,600
Jan 21, 2026	2,495.0	2,501.5	2,455.0	2,476.0	-15.5	-0.62%	674,200
Jan 20, 2026	2,488.5	2,515.5	2,479.5	2,491.5	+10.0	+0.40%	572,000
Jan 19, 2026	2,497.5	2,504.0	2,472.5	2,481.5	-26.0	-1.04%	843,200
Jan 16, 2026	2,498.0	2,516.5	2,486.5	2,507.5	-6.0	-0.24%	743,300
Jan 15, 2026	2,513.0	2,520.0	2,505.0	2,513.5	+3.5	+0.14%	690,900
Jan 14, 2026	2,502.0	2,534.0	2,496.0	2,510.0	-2.5	-0.10%	921,600
Jan 13, 2026	2,550.0	2,554.5	2,512.5	2,512.5	-28.0	-1.10%	956,300
Jan 9, 2026	2,510.0	2,558.5	2,507.0	2,540.5	+40.5	+1.62%	1,396,300
Jan 8, 2026	2,520.5	2,534.0	2,492.0	2,500.0	-170.5	-6.38%	2,622,900
Jan 7, 2026	2,684.0	2,684.0	2,649.0	2,670.5	+26.0	+0.98%	669,900
Jan 6, 2026	2,650.5	2,670.0	2,638.5	2,644.5	+4.0	+0.15%	736,300
Jan 5, 2026	2,674.0	2,688.0	2,630.5	2,640.5	-16.0	-0.60%	545,600
Dec 30, 2025	2,686.0	2,695.0	2,656.5	2,656.5	-19.0	-0.71%	314,800
Dec 29, 2025	2,696.0	2,703.5	2,666.0	2,675.5	-30.5	-1.13%	344,300
Dec 26, 2025	2,691.5	2,707.0	2,690.0	2,706.0	+16.5	+0.61%	210,000