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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,705	2,743	2,668	2,671	-43	-1.58%	3,020,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	2,714.5	+1.16%	2,715.8	2,106,600	14,100	237,800	16.87
Nov 21, 2025	2,683.5	+0.39%	2,636.6	3,836,500	14,900	268,700	18.03
Nov 14, 2025	2,673.0	+0.09%	2,662.2	3,309,600	15,500	274,400	17.70
Nov 7, 2025	2,670.5	+1.02%	2,644.5	3,920,400	15,400	273,600	17.77
Oct 31, 2025	2,643.5	-4.01%	2,673.4	4,689,700	18,400	305,500	16.60
Oct 24, 2025	2,754.0	+2.57%	2,755.1	3,101,200	12,100	263,700	21.79
Oct 17, 2025	2,685.0	+0.15%	2,694.6	3,610,900	13,700	392,900	28.68
Oct 10, 2025	2,681.0	-5.42%	2,744.8	6,909,100	14,800	467,200	31.57
Oct 3, 2025	2,834.5	-5.36%	2,897.5	2,187,900	14,500	148,000	10.21
Sep 26, 2025	2,995.0	-0.83%	3,012.5	1,388,500	19,200	93,100	4.85
Sep 19, 2025	3,020.0	-2.49%	3,072.3	1,483,000	21,900	90,600	4.14
Sep 12, 2025	3,097.0	-4.85%	3,134.5	2,087,500	37,600	83,500	2.22
Sep 5, 2025	3,255.0	+11.21%	3,091.2	3,980,200	78,700	105,700	1.34
Aug 29, 2025	2,927.0	-1.66%	2,933.1	2,088,400	16,900	129,000	7.63
Aug 22, 2025	2,976.5	-0.62%	2,997.3	1,694,100	17,500	116,700	6.67
Aug 15, 2025	2,995.0	-1.06%	2,998.9	1,298,100	19,100	127,500	6.68
Aug 8, 2025	3,027.0	+5.18%	2,955.2	2,409,300	19,200	145,700	7.59
Aug 1, 2025	2,878.0	-1.17%	2,856.4	2,777,600	19,400	185,300	9.55
Jul 25, 2025	2,912.0	-0.21%	2,906.9	2,227,300	19,900	175,500	8.82
Jul 18, 2025	2,918.0	-1.34%	2,924.2	2,762,400	23,500	189,300	8.06