ABC-Mart,Inc. (2670.T) JPX

Currency In JPY

2670.T Historical Return

If you invested ¥1000 in ABC-Mart,Inc. (2670.T) 10 years ago, it would be worth ¥1,577.4 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,516.19, while ¥1000 invested 1 year ago would be worth ¥970.53. This corresponds to total returns of 57.74%, 51.62%, -2.95%, respectively, with annualized returns of 4.66%, 8.68%, -2.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2670.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2,752	2,723	2,723	2,777.5	2,721	706,000
July 30, 2026	2,827.5	2,819.5	2,819.5	2,845	2,783.5	538,700
July 29, 2026	2,788	2,848	2,848	2,874	2,760.5	1.08M
July 28, 2026	2,738	2,753.5	2,753.5	2,766.5	2,722	676,800
July 27, 2026	2,661.5	2,714	2,714	2,720.5	2,647	663,300
July 23, 2026	2,610	2,630	2,630	2,643	2,598	571,000
July 22, 2026	2,619	2,627	2,627	2,642	2,600	750,300
July 21, 2026	2,671	2,646	2,646	2,691	2,638.5	798,900
July 17, 2026	2,669.5	2,671.5	2,671.5	2,725	2,660.5	730,600
July 16, 2026	2,664.5	2,648.5	2,648.5	2,692.5	2,646.5	680,500
July 15, 2026	2,679	2,645.5	2,645.5	2,709.5	2,645.5	709,500
July 14, 2026	2,695	2,679	2,679	2,697.5	2,654	760,300
July 13, 2026	2,650.5	2,677.5	2,677.5	2,689.5	2,623	1.44M
July 10, 2026	2,572.5	2,620.5	2,620.5	2,629.5	2,553	2.36M
July 09, 2026	2,620	2,592	2,592	2,631.5	2,568	3.97M
July 08, 2026	2,951	2,924.5	2,924.5	2,967	2,908.5	960,900
July 07, 2026	2,862	2,951	2,951	2,969	2,854	889,100
July 06, 2026	2,831	2,912	2,912	2,912	2,796.5	922,700
July 03, 2026	2,799.5	2,800	2,800	2,855.5	2,799	777,400
July 02, 2026	2,765	2,757	2,757	2,803	2,741	500,000
July 01, 2026	2,823	2,718	2,718	2,824	2,704.5	723,400
June 30, 2026	2,856	2,800.5	2,800.5	2,861.5	2,788	777,400
June 29, 2026	2,839.5	2,826	2,826	2,865	2,803.5	624,900
June 26, 2026	2,850	2,850	2,850	2,871	2,821.5	575,100
June 25, 2026	2,782	2,808	2,808	2,840	2,745	640,400
June 24, 2026	2,785	2,751.5	2,751.5	2,807.5	2,742	944,300
June 23, 2026	2,688	2,767	2,767	2,777.5	2,666.5	917,800
June 22, 2026	2,704.5	2,700	2,700	2,715	2,681.5	593,900
June 19, 2026	2,721.5	2,699	2,699	2,721.5	2,669.5	768,600
June 18, 2026	2,711	2,713	2,713	2,741	2,682	554,100
June 17, 2026	2,720	2,747.5	2,747.5	2,747.5	2,689.5	489,500
June 16, 2026	2,720	2,695	2,695	2,720	2,659.5	562,200
June 15, 2026	2,711	2,700.5	2,700.5	2,730.5	2,700.5	315,600
June 12, 2026	2,736	2,738	2,738	2,758.5	2,710.5	475,400
June 11, 2026	2,734.5	2,717.5	2,717.5	2,760.5	2,704.5	360,100
June 10, 2026	2,720	2,753	2,753	2,756	2,708	571,500
June 09, 2026	2,709	2,720	2,720	2,755	2,695	535,300
June 08, 2026	2,873.5	2,717	2,717	2,873.5	2,677.5	1.07M
June 05, 2026	2,693	2,673.5	2,673.5	2,705.5	2,672	390,200
June 04, 2026	2,668.5	2,693	2,693	2,719	2,667	693,100
June 03, 2026	2,540.5	2,658.5	2,658.5	2,675.5	2,532	726,400
June 02, 2026	2,529.5	2,540.5	2,540.5	2,576.5	2,505	498,300
June 01, 2026	2,585	2,560.5	2,560.5	2,593	2,543.5	516,200
May 29, 2026	2,627.5	2,632	2,632	2,659	2,618.5	622,900
May 28, 2026	2,653.5	2,627.5	2,627.5	2,666	2,611	871,600
May 27, 2026	2,576	2,619	2,619	2,627.5	2,557	641,300
May 26, 2026	2,600	2,565	2,565	2,611	2,548	691,500
May 25, 2026	2,654	2,610.5	2,610.5	2,654	2,601	606,600
May 22, 2026	2,658	2,682	2,682	2,695	2,651.5	361,100
May 21, 2026	2,659	2,645	2,645	2,678	2,633	471,400
May 20, 2026	2,691	2,659	2,659	2,696.5	2,631.5	521,200
May 19, 2026	2,677	2,685.5	2,685.5	2,707	2,650	560,200
May 18, 2026	2,705	2,654	2,654	2,714.5	2,635	382,600
May 15, 2026	2,679.5	2,694	2,694	2,694	2,630	695,900
May 14, 2026	2,641	2,652	2,652	2,665.5	2,623	536,600
May 13, 2026	2,666	2,631.5	2,631.5	2,670	2,631.5	435,700
May 12, 2026	2,667	2,667	2,667	2,709	2,628.5	813,600
May 11, 2026	2,731.5	2,705.5	2,705.5	2,814	2,689.5	798,000
May 08, 2026	2,663.5	2,693	2,693	2,706	2,613.5	1.07M
May 07, 2026	2,656.5	2,613.5	2,613.5	2,672.5	2,613.5	732,500