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 ¥1,735.42 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,751.84, while ¥1000 invested 1 year ago would be worth ¥1,070.42. This corresponds to total returns of 73.54%, 75.18%, 7.04%, respectively, with annualized returns of 5.66%, 11.86%, 7.04%.

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
October 20, 2026	2,904	2,941.5	2,941.5	2,945	2,889	731,000
October 19, 2026	2,958.5	2,904.5	2,904.5	2,960	2,883	671,900
October 16, 2026	2,920	2,930.5	2,930.5	2,960	2,909.5	740,700
October 15, 2026	2,859.5	2,911.5	2,911.5	2,920	2,840	716,100
October 14, 2026	2,864.5	2,852.5	2,852.5	2,890	2,835	548,200
October 13, 2026	2,867	2,873	2,873	2,893	2,831	723,500
October 09, 2026	2,867	2,852.5	2,852.5	2,900	2,829	921,100
October 08, 2026	2,896	2,868.5	2,868.5	2,948	2,770	2.06M
October 07, 2026	2,780	2,768	2,768	2,813	2,757	993,600
October 06, 2026	2,721.5	2,786	2,786	2,789.5	2,703.5	971,300
October 05, 2026	2,666.5	2,710	2,710	2,719	2,664	617,000
October 02, 2026	2,686.5	2,666.5	2,666.5	2,702	2,655.5	676,300
October 01, 2026	2,708	2,719.5	2,719.5	2,725.5	2,688.5	660,600
September 30, 2026	2,700	2,725.5	2,725.5	2,732.5	2,681	732,000
September 29, 2026	2,711	2,720	2,720	2,725	2,703	530,600
September 28, 2026	2,748.5	2,721.5	2,721.5	2,755	2,720	659,300
September 25, 2026	2,719	2,735	2,735	2,743.5	2,716	621,300
September 24, 2026	2,684	2,706	2,706	2,725	2,666	572,100
September 18, 2026	2,712	2,684	2,684	2,715	2,675.5	480,900
September 17, 2026	2,676.5	2,708.5	2,708.5	2,716	2,673	448,600
September 16, 2026	2,660.5	2,666.5	2,666.5	2,684	2,650	320,700
September 15, 2026	2,717	2,675	2,675	2,725	2,668.5	450,800
September 11, 2026	2,618	2,641	2,641	2,645.5	2,596.5	538,700
September 10, 2026	2,650.5	2,657	2,657	2,675	2,636	446,000
September 09, 2026	2,680.5	2,670	2,670	2,711	2,646	450,700
September 08, 2026	2,718	2,710.5	2,710.5	2,744.5	2,700	662,200
September 07, 2026	2,701.5	2,697.5	2,697.5	2,725	2,685	474,500
September 04, 2026	2,687.5	2,729	2,729	2,737.5	2,677	816,100
September 03, 2026	2,674.5	2,690	2,690	2,699.5	2,643	647,800
September 02, 2026	2,680.5	2,664	2,664	2,693	2,640	633,000
September 01, 2026	2,730	2,700	2,700	2,751.5	2,700	561,600
August 31, 2026	2,752.5	2,717.5	2,717.5	2,757.5	2,705.5	569,400
August 28, 2026	2,709	2,730	2,730	2,741	2,699.5	761,600
August 27, 2026	2,767	2,776.5	2,776.5	2,799	2,763	836,500
August 26, 2026	2,783	2,788.5	2,788.5	2,812	2,777	583,500
August 25, 2026	2,819.5	2,805	2,805	2,824	2,796	532,000
August 24, 2026	2,803.5	2,806.5	2,806.5	2,825.5	2,785	369,100
August 21, 2026	2,807.5	2,793.5	2,793.5	2,823	2,782.5	363,000
August 20, 2026	2,810.5	2,807.5	2,807.5	2,825	2,773	394,600
August 19, 2026	2,796	2,774	2,774	2,796	2,752	412,500
August 18, 2026	2,761.5	2,778.5	2,778.5	2,787.5	2,755	343,600
August 17, 2026	2,837	2,785	2,785	2,847	2,785	327,600
August 14, 2026	2,791.5	2,847	2,847	2,847	2,782	369,100
August 13, 2026	2,800.5	2,822.5	2,822.5	2,835	2,799	450,300
August 12, 2026	2,826	2,823.5	2,823.5	2,843.5	2,796.5	539,100
August 10, 2026	2,800	2,823	2,823	2,830.5	2,764	443,200
August 07, 2026	2,768	2,792	2,792	2,825	2,766	541,300
August 06, 2026	2,776	2,781	2,781	2,790	2,750.5	572,300
August 05, 2026	2,710.5	2,744.5	2,744.5	2,744.5	2,693	416,800
August 04, 2026	2,747.5	2,726	2,726	2,747.5	2,687	471,100
August 03, 2026	2,735	2,710.5	2,710.5	2,741	2,688	532,600
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