kabutan

ABC-MART,INC.(2670) Historical

2670
TSE Prime
ABC-MART,INC.
2,551.0
JPY
+9.0
(+0.35%)
Mar 13, 3:30 pm JST
16.00
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 5, 2025
3,270.0 JPY
52 Week Low Jan 29, 2026
2,375.5 JPY
Yearly High Jan 8, 2025
3,310.0 JPY
Yearly Low Jan 29, 2026
2,375.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,542 2,577 2,530 2,551 +9 +0.35% 464,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,550.0 2,573.0 2,529.0 2,542.0 -22.0 -0.86% 480,700
Mar 11, 2026 2,579.5 2,582.0 2,548.0 2,564.0 +9.5 +0.37% 379,300
Mar 10, 2026 2,537.5 2,584.0 2,520.5 2,554.5 -1.5 -0.06% 640,100
Mar 9, 2026 2,444.5 2,563.0 2,440.0 2,556.0 +12.0 +0.47% 841,500
Mar 6, 2026 2,523.0 2,556.0 2,501.0 2,544.0 +7.5 +0.30% 521,400
Mar 5, 2026 2,584.0 2,589.0 2,519.0 2,536.5 -7.5 -0.29% 631,900
Mar 4, 2026 2,480.0 2,558.5 2,451.0 2,544.0 +55.0 +2.21% 946,600
Mar 3, 2026 2,542.0 2,546.5 2,485.0 2,489.0 -98.0 -3.79% 623,200
Mar 2, 2026 2,573.5 2,623.0 2,573.5 2,587.0 -36.5 -1.39% 412,800
Feb 27, 2026 2,636.0 2,641.5 2,614.0 2,623.5 +24.5 +0.94% 567,200
Feb 26, 2026 2,582.0 2,626.0 2,566.5 2,599.0 -17.5 -0.67% 694,600
Feb 25, 2026 2,587.5 2,623.5 2,586.0 2,616.5 +33.0 +1.28% 710,000
Feb 24, 2026 2,568.0 2,594.0 2,555.5 2,583.5 +24.5 +0.96% 412,600
Feb 20, 2026 2,583.0 2,583.0 2,556.5 2,559.0 -41.5 -1.60% 358,600
Feb 19, 2026 2,590.0 2,609.5 2,577.0 2,600.5 -6.0 -0.23% 376,800
Feb 18, 2026 2,632.0 2,647.0 2,604.0 2,606.5 -7.5 -0.29% 373,300
Feb 17, 2026 2,613.5 2,616.5 2,597.0 2,614.0 +16.5 +0.64% 349,700
Feb 16, 2026 2,650.0 2,653.0 2,594.5 2,597.5 -32.5 -1.24% 474,400
Feb 13, 2026 2,670.0 2,670.0 2,605.5 2,630.0 -10.5 -0.40% 608,200
Feb 12, 2026 2,659.5 2,677.0 2,630.5 2,640.5 -30.5 -1.14% 714,200