kabutan

ABC-MART,INC.(2670) Historical

2670
TSE Prime
ABC-MART,INC.
2,679.0
JPY
-34.5
(-1.27%)
Apr 30, 1:44 pm JST
16.68
USD
Apr 30, 12:44 am EDT
Result
PTS
outside of trading hours
2,681.5
Apr 30, 1:35 pm JST
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 Apr 9, 2026
2,955.0 JPY
Yearly Low Jan 29, 2026
2,375.5 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,741 2,776 2,639 2,679 -78 -2.83% 1,194,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,917.0 2,942.0 2,730.0 2,757.0 -144.0 -4.96% 2,938,900
Apr 17, 2026 2,754.5 2,927.0 2,750.5 2,901.0 +135.0 +4.88% 3,801,100
Apr 10, 2026 2,637.5 2,955.0 2,625.5 2,766.0 +109.5 +4.12% 5,353,100
Apr 3, 2026 2,486.5 2,656.5 2,461.0 2,656.5 +120.0 +4.73% 2,930,400
Mar 27, 2026 2,465.0 2,575.0 2,455.0 2,536.5 +48.5 +1.95% 2,349,700
Mar 19, 2026 2,553.5 2,560.0 2,485.5 2,488.0 -63.0 -2.47% 1,570,200
Mar 13, 2026 2,444.5 2,584.0 2,440.0 2,551.0 +7.0 +0.28% 2,806,400
Mar 6, 2026 2,573.5 2,623.0 2,451.0 2,544.0 -79.5 -3.03% 3,135,900
Feb 27, 2026 2,568.0 2,641.5 2,555.5 2,623.5 +64.5 +2.52% 2,384,400
Feb 20, 2026 2,650.0 2,653.0 2,556.5 2,559.0 -71.0 -2.70% 1,932,800
Feb 13, 2026 2,618.0 2,688.0 2,605.5 2,630.0 +30.0 +1.15% 3,018,500
Feb 6, 2026 2,499.0 2,603.0 2,487.5 2,600.0 +123.5 +4.99% 3,724,800
Jan 30, 2026 2,469.0 2,480.0 2,375.5 2,476.5 +24.0 +0.98% 4,006,600
Jan 23, 2026 2,497.5 2,515.5 2,452.5 2,452.5 -55.0 -2.19% 3,514,300
Jan 16, 2026 2,550.0 2,554.5 2,486.5 2,507.5 -33.0 -1.30% 3,312,100
Jan 9, 2026 2,674.0 2,688.0 2,492.0 2,540.5 -116.0 -4.37% 5,971,000
Dec 30, 2025 2,696.0 2,703.5 2,656.5 2,656.5 -49.5 -1.83% 659,100
Dec 26, 2025 2,679.0 2,707.0 2,652.5 2,706.0 +3.0 +0.11% 1,473,700
Dec 19, 2025 2,744.5 2,757.0 2,675.0 2,703.0 -25.0 -0.92% 2,416,900
Dec 12, 2025 2,700.0 2,742.0 2,677.5 2,728.0 +56.5 +2.11% 2,021,800