ABC-MART, INC. 2670
TSE · Japan · Consumer Non-Durables
¥2,719.50-6.00 (-0.22%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2,725.50 | +0.20% | ¥2,700.00 | ¥2,732.50 | ¥2,681.00 | 732.00K |
| 2026-09-29 | ¥2,720.00 | -0.06% | ¥2,711.00 | ¥2,725.00 | ¥2,703.00 | 530.60K |
| 2026-09-28 | ¥2,721.50 | -0.49% | ¥2,748.50 | ¥2,755.00 | ¥2,720.00 | 659.30K |
| 2026-09-25 | ¥2,735.00 | +1.07% | ¥2,719.00 | ¥2,743.50 | ¥2,716.00 | 621.30K |
| 2026-09-24 | ¥2,706.00 | +0.82% | ¥2,684.00 | ¥2,725.00 | ¥2,666.00 | 572.10K |
| 2026-09-18 | ¥2,684.00 | -0.90% | ¥2,712.00 | ¥2,715.00 | ¥2,675.50 | 480.90K |
| 2026-09-17 | ¥2,708.50 | +1.58% | ¥2,676.50 | ¥2,716.00 | ¥2,673.00 | 448.60K |
| 2026-09-16 | ¥2,666.50 | -0.32% | ¥2,660.50 | ¥2,684.00 | ¥2,650.00 | 320.70K |
| 2026-09-15 | ¥2,675.00 | -0.72% | ¥2,717.00 | ¥2,725.00 | ¥2,668.50 | 450.80K |
| 2026-09-14 | ¥2,694.50 | +2.03% | ¥2,677.50 | ¥2,708.00 | ¥2,650.00 | 484.60K |
| 2026-09-11 | ¥2,641.00 | -0.60% | ¥2,618.00 | ¥2,645.50 | ¥2,596.50 | 538.70K |
| 2026-09-10 | ¥2,657.00 | -0.49% | ¥2,650.50 | ¥2,675.00 | ¥2,636.00 | 446.00K |
| 2026-09-09 | ¥2,670.00 | -1.49% | ¥2,680.50 | ¥2,711.00 | ¥2,646.00 | 450.70K |
| 2026-09-08 | ¥2,710.50 | +0.48% | ¥2,718.00 | ¥2,744.50 | ¥2,700.00 | 662.20K |
| 2026-09-07 | ¥2,697.50 | -1.15% | ¥2,701.50 | ¥2,725.00 | ¥2,685.00 | 474.50K |
| 2026-09-04 | ¥2,729.00 | +1.45% | ¥2,687.50 | ¥2,737.50 | ¥2,677.00 | 816.10K |
| 2026-09-03 | ¥2,690.00 | +0.98% | ¥2,674.50 | ¥2,699.50 | ¥2,643.00 | 647.80K |
| 2026-09-02 | ¥2,664.00 | -1.33% | ¥2,680.50 | ¥2,693.00 | ¥2,640.00 | 633.00K |
| 2026-09-01 | ¥2,700.00 | -0.64% | ¥2,730.00 | ¥2,751.50 | ¥2,700.00 | 561.60K |
| 2026-08-31 | ¥2,717.50 | -0.46% | ¥2,752.50 | ¥2,757.50 | ¥2,705.50 | 569.40K |
| 2026-08-28 | ¥2,730.00 | -1.67% | ¥2,709.00 | ¥2,741.00 | ¥2,699.50 | 761.60K |
| 2026-08-27 | ¥2,776.50 | -0.43% | ¥2,767.00 | ¥2,799.00 | ¥2,763.00 | 836.50K |
| 2026-08-26 | ¥2,788.50 | -0.59% | ¥2,783.00 | ¥2,812.00 | ¥2,777.00 | 583.50K |
| 2026-08-25 | ¥2,805.00 | -0.05% | ¥2,819.50 | ¥2,824.00 | ¥2,796.00 | 532.00K |
| 2026-08-24 | ¥2,806.50 | +0.47% | ¥2,803.50 | ¥2,825.50 | ¥2,785.00 | 369.10K |
| 2026-08-21 | ¥2,793.50 | -0.50% | ¥2,807.50 | ¥2,823.00 | ¥2,782.50 | 363.00K |
| 2026-08-20 | ¥2,807.50 | +1.21% | ¥2,810.50 | ¥2,825.00 | ¥2,773.00 | 394.60K |
| 2026-08-19 | ¥2,774.00 | -0.16% | ¥2,796.00 | ¥2,796.00 | ¥2,752.00 | 412.50K |
| 2026-08-18 | ¥2,778.50 | -0.23% | ¥2,761.50 | ¥2,787.50 | ¥2,755.00 | 343.60K |
| 2026-08-17 | ¥2,785.00 | -2.18% | ¥2,837.00 | ¥2,847.00 | ¥2,785.00 | 327.60K |
| 2026-08-14 | ¥2,847.00 | +0.87% | ¥2,791.50 | ¥2,847.00 | ¥2,782.00 | 369.10K |
| 2026-08-13 | ¥2,822.50 | -0.04% | ¥2,800.50 | ¥2,835.00 | ¥2,799.00 | 450.30K |
| 2026-08-12 | ¥2,823.50 | +0.02% | ¥2,826.00 | ¥2,843.50 | ¥2,796.50 | 539.10K |
| 2026-08-10 | ¥2,823.00 | +1.11% | ¥2,800.00 | ¥2,830.50 | ¥2,764.00 | 443.20K |
| 2026-08-07 | ¥2,792.00 | +0.40% | ¥2,768.00 | ¥2,825.00 | ¥2,766.00 | 541.30K |
| 2026-08-06 | ¥2,781.00 | +1.33% | ¥2,776.00 | ¥2,790.00 | ¥2,750.50 | 572.30K |
| 2026-08-05 | ¥2,744.50 | +0.68% | ¥2,710.50 | ¥2,744.50 | ¥2,693.00 | 416.80K |
| 2026-08-04 | ¥2,726.00 | +0.57% | ¥2,747.50 | ¥2,747.50 | ¥2,687.00 | 471.10K |
| 2026-08-03 | ¥2,710.50 | -0.46% | ¥2,735.00 | ¥2,741.00 | ¥2,688.00 | 532.60K |
| 2026-07-31 | ¥2,723.00 | -3.42% | ¥2,752.00 | ¥2,777.50 | ¥2,721.00 | 706.00K |
| 2026-07-30 | ¥2,819.50 | -1.00% | ¥2,827.50 | ¥2,845.00 | ¥2,783.50 | 538.70K |
| 2026-07-29 | ¥2,848.00 | +3.43% | ¥2,788.00 | ¥2,874.00 | ¥2,760.50 | 1.08M |
| 2026-07-28 | ¥2,753.50 | +1.46% | ¥2,738.00 | ¥2,766.50 | ¥2,722.00 | 676.80K |
| 2026-07-27 | ¥2,714.00 | +2.92% | ¥2,661.50 | ¥2,720.50 | ¥2,647.00 | 663.30K |
| 2026-07-24 | ¥2,637.00 | +0.27% | ¥2,620.50 | ¥2,658.00 | ¥2,613.00 | 548.20K |
| 2026-07-23 | ¥2,630.00 | +0.11% | ¥2,610.00 | ¥2,643.00 | ¥2,598.00 | 571.00K |
| 2026-07-22 | ¥2,627.00 | -0.72% | ¥2,619.00 | ¥2,642.00 | ¥2,600.00 | 750.30K |
| 2026-07-21 | ¥2,646.00 | -0.95% | ¥2,671.00 | ¥2,691.00 | ¥2,638.50 | 798.90K |
| 2026-07-17 | ¥2,671.50 | +0.87% | ¥2,669.50 | ¥2,725.00 | ¥2,660.50 | 730.60K |
| 2026-07-16 | ¥2,648.50 | +0.11% | ¥2,664.50 | ¥2,692.50 | ¥2,646.50 | 680.50K |
| 2026-07-15 | ¥2,645.50 | -1.25% | ¥2,679.00 | ¥2,709.50 | ¥2,645.50 | 709.50K |
| 2026-07-14 | ¥2,679.00 | +0.06% | ¥2,695.00 | ¥2,697.50 | ¥2,654.00 | 760.30K |
| 2026-07-13 | ¥2,677.50 | +2.18% | ¥2,650.50 | ¥2,689.50 | ¥2,623.00 | 1.44M |
| 2026-07-10 | ¥2,620.50 | +1.10% | ¥2,572.50 | ¥2,629.50 | ¥2,553.00 | 2.36M |
| 2026-07-09 | ¥2,592.00 | -11.37% | ¥2,620.00 | ¥2,631.50 | ¥2,568.00 | 3.97M |
| 2026-07-08 | ¥2,924.50 | -0.90% | ¥2,951.00 | ¥2,967.00 | ¥2,908.50 | 960.90K |
| 2026-07-07 | ¥2,951.00 | +1.34% | ¥2,862.00 | ¥2,969.00 | ¥2,854.00 | 889.10K |
| 2026-07-06 | ¥2,912.00 | +4.00% | ¥2,831.00 | ¥2,912.00 | ¥2,796.50 | 922.70K |
| 2026-07-03 | ¥2,800.00 | +1.56% | ¥2,799.50 | ¥2,855.50 | ¥2,799.00 | 777.40K |
| 2026-07-02 | ¥2,757.00 | +1.43% | ¥2,765.00 | ¥2,803.00 | ¥2,741.00 | 500.00K |
| 2026-07-01 | ¥2,718.00 | -2.95% | ¥2,823.00 | ¥2,824.00 | ¥2,704.50 | 723.40K |
| 2026-06-30 | ¥2,800.50 | -0.90% | ¥2,856.00 | ¥2,861.50 | ¥2,788.00 | 777.40K |
| 2026-06-29 | ¥2,826.00 | -0.84% | ¥2,839.50 | ¥2,865.00 | ¥2,803.50 | 624.90K |
| 2026-06-26 | ¥2,850.00 | +1.50% | ¥2,850.00 | ¥2,871.00 | ¥2,821.50 | 575.10K |
| 2026-06-25 | ¥2,808.00 | +2.05% | ¥2,782.00 | ¥2,840.00 | ¥2,745.00 | 640.40K |
| 2026-06-24 | ¥2,751.50 | -0.56% | ¥2,785.00 | ¥2,807.50 | ¥2,742.00 | 944.30K |
| 2026-06-23 | ¥2,767.00 | +2.48% | ¥2,688.00 | ¥2,777.50 | ¥2,666.50 | 917.80K |
| 2026-06-22 | ¥2,700.00 | +0.04% | ¥2,704.50 | ¥2,715.00 | ¥2,681.50 | 593.90K |
| 2026-06-19 | ¥2,699.00 | -0.52% | ¥2,721.50 | ¥2,721.50 | ¥2,669.50 | 768.60K |
| 2026-06-18 | ¥2,713.00 | -1.26% | ¥2,711.00 | ¥2,741.00 | ¥2,682.00 | 554.10K |
| 2026-06-17 | ¥2,747.50 | +1.95% | ¥2,720.00 | ¥2,747.50 | ¥2,689.50 | 489.50K |
| 2026-06-16 | ¥2,695.00 | -0.20% | ¥2,720.00 | ¥2,720.00 | ¥2,659.50 | 562.20K |
| 2026-06-15 | ¥2,700.50 | -1.37% | ¥2,711.00 | ¥2,730.50 | ¥2,700.50 | 315.60K |
| 2026-06-12 | ¥2,738.00 | +0.75% | ¥2,736.00 | ¥2,758.50 | ¥2,710.50 | 475.40K |
| 2026-06-11 | ¥2,717.50 | -1.29% | ¥2,734.50 | ¥2,760.50 | ¥2,704.50 | 360.10K |
| 2026-06-10 | ¥2,753.00 | +1.21% | ¥2,720.00 | ¥2,756.00 | ¥2,708.00 | 571.50K |
| 2026-06-09 | ¥2,720.00 | +0.11% | ¥2,709.00 | ¥2,755.00 | ¥2,695.00 | 535.30K |
| 2026-06-08 | ¥2,717.00 | +1.63% | ¥2,873.50 | ¥2,873.50 | ¥2,677.50 | 1.07M |
| 2026-06-05 | ¥2,673.50 | -0.72% | ¥2,693.00 | ¥2,705.50 | ¥2,672.00 | 390.20K |
| 2026-06-04 | ¥2,693.00 | +1.30% | ¥2,668.50 | ¥2,719.00 | ¥2,667.00 | 693.10K |
| 2026-06-03 | ¥2,658.50 | +4.64% | ¥2,540.50 | ¥2,675.50 | ¥2,532.00 | 726.40K |
| 2026-06-02 | ¥2,540.50 | -0.78% | ¥2,529.50 | ¥2,576.50 | ¥2,506.00 | 498.30K |
| 2026-06-01 | ¥2,560.50 | -2.72% | ¥2,585.00 | ¥2,593.00 | ¥2,543.50 | 516.20K |
| 2026-05-29 | ¥2,632.00 | +0.17% | ¥2,627.50 | ¥2,659.00 | ¥2,618.50 | 622.90K |
| 2026-05-28 | ¥2,627.50 | +0.32% | ¥2,653.50 | ¥2,666.00 | ¥2,611.00 | 871.60K |
| 2026-05-27 | ¥2,619.00 | +2.11% | ¥2,576.00 | ¥2,627.50 | ¥2,557.00 | 641.30K |
| 2026-05-26 | ¥2,565.00 | -1.74% | ¥2,600.00 | ¥2,611.00 | ¥2,548.00 | 691.50K |
| 2026-05-25 | ¥2,610.50 | -2.67% | ¥2,654.00 | ¥2,654.00 | ¥2,601.00 | 606.60K |
| 2026-05-22 | ¥2,682.00 | +1.40% | ¥2,658.00 | ¥2,695.00 | ¥2,651.50 | 361.10K |
| 2026-05-21 | ¥2,645.00 | -0.53% | ¥2,659.00 | ¥2,678.00 | ¥2,633.00 | 471.40K |