ABC-MART,INC.(2670) Historical

52 Week High Dec 12, 2024

3,358.0 JPY

52 Week Low Nov 17, 2025

2,549.5 JPY

Yearly High Jan 8, 2025

3,310.0 JPY

Yearly Low Nov 17, 2025

2,549.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,695	2,706	2,671	2,671	-49	-1.80%	334,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	2,690.0	2,743.0	2,690.0	2,720.5	+28.0	+1.04%	556,800
Dec 3, 2025	2,702.0	2,709.5	2,668.5	2,692.5	-29.5	-1.08%	585,000
Dec 2, 2025	2,692.0	2,727.5	2,684.5	2,722.0	+31.0	+1.15%	560,800
Dec 1, 2025	2,705.0	2,724.0	2,677.0	2,691.0	-23.5	-0.87%	648,600
Nov 28, 2025	2,743.0	2,750.5	2,704.0	2,714.5	-28.5	-1.04%	562,600
Nov 27, 2025	2,700.0	2,745.0	2,700.0	2,743.0	+33.5	+1.24%	565,200
Nov 26, 2025	2,702.0	2,732.0	2,696.0	2,709.5	+13.0	+0.48%	510,200
Nov 25, 2025	2,681.5	2,702.5	2,667.0	2,696.5	+13.0	+0.48%	468,600
Nov 21, 2025	2,652.0	2,698.5	2,649.5	2,683.5	+57.5	+2.19%	809,200
Nov 20, 2025	2,620.5	2,652.0	2,619.5	2,626.0	-13.5	-0.51%	465,800
Nov 19, 2025	2,633.5	2,665.5	2,633.5	2,639.5	+8.5	+0.32%	535,300
Nov 18, 2025	2,636.5	2,683.0	2,631.0	2,631.0	+31.5	+1.21%	900,800
Nov 17, 2025	2,632.5	2,640.5	2,549.5	2,599.5	-73.5	-2.75%	1,125,400
Nov 14, 2025	2,680.0	2,717.5	2,666.0	2,673.0	+19.0	+0.72%	806,700
Nov 13, 2025	2,660.0	2,663.0	2,627.0	2,654.0	+2.5	+0.09%	657,100
Nov 12, 2025	2,667.5	2,678.5	2,647.0	2,651.5	+2.0	+0.08%	680,100
Nov 11, 2025	2,658.0	2,673.0	2,628.0	2,649.5	-23.5	-0.88%	613,700
Nov 10, 2025	2,675.5	2,687.5	2,658.5	2,673.0	+2.5	+0.09%	552,000
Nov 7, 2025	2,650.0	2,683.0	2,648.5	2,670.5	+53.5	+2.04%	758,700
Nov 6, 2025	2,668.5	2,673.0	2,617.0	2,617.0	-51.0	-1.91%	1,246,300