ABC-MART,INC.(2670) Historical

52 Week High Sep 5, 2025

3,270.0 JPY

52 Week Low Jan 29, 2026

2,375.5 JPY

Yearly High Apr 9, 2026

2,955.0 JPY

Yearly Low Jan 29, 2026

2,375.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,680	2,698	2,639	2,692	-21	-0.77%	212,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,753.5	2,775.0	2,705.0	2,713.5	-35.0	-1.27%	550,900
Apr 27, 2026	2,741.5	2,776.0	2,734.0	2,748.5	-8.5	-0.31%	367,600
Apr 24, 2026	2,767.0	2,784.5	2,730.0	2,757.0	-28.0	-1.01%	461,400
Apr 23, 2026	2,753.0	2,797.5	2,750.5	2,785.0	+7.0	+0.25%	671,300
Apr 22, 2026	2,845.0	2,845.0	2,760.0	2,778.0	-62.0	-2.18%	582,000
Apr 21, 2026	2,930.0	2,930.0	2,840.0	2,840.0	-59.0	-2.04%	658,400
Apr 20, 2026	2,917.0	2,942.0	2,894.5	2,899.0	-2.0	-0.07%	565,800
Apr 17, 2026	2,909.0	2,927.0	2,890.0	2,901.0	-3.5	-0.12%	752,100
Apr 16, 2026	2,849.5	2,916.5	2,842.0	2,904.5	+64.0	+2.25%	926,200
Apr 15, 2026	2,852.5	2,881.0	2,840.5	2,840.5	+15.0	+0.53%	666,300
Apr 14, 2026	2,811.0	2,833.0	2,795.5	2,825.5	+7.0	+0.25%	705,900
Apr 13, 2026	2,754.5	2,818.5	2,750.5	2,818.5	+52.5	+1.90%	750,600
Apr 10, 2026	2,853.0	2,865.0	2,741.5	2,766.0	-114.5	-3.98%	1,204,400
Apr 9, 2026	2,863.0	2,955.0	2,836.0	2,880.5	+205.0	+7.66%	2,315,700
Apr 8, 2026	2,720.0	2,728.5	2,669.5	2,675.5	-5.5	-0.21%	708,700
Apr 7, 2026	2,680.0	2,693.0	2,647.0	2,681.0	+16.0	+0.60%	580,100
Apr 6, 2026	2,637.5	2,669.5	2,625.5	2,665.0	+8.5	+0.32%	544,200
Apr 3, 2026	2,575.0	2,656.5	2,568.0	2,656.5	+98.0	+3.83%	895,300
Apr 2, 2026	2,565.0	2,582.0	2,546.5	2,558.5	-2.5	-0.10%	385,800
Apr 1, 2026	2,568.5	2,568.5	2,527.5	2,561.0	+35.5	+1.41%	333,400