ABC-Mart,Inc. - 2670.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,002	2,994	2,994	3,017	2,987.5	280,800
August 15, 2025	2,988	2,995	2,995	3,000	2,950	340,900
August 14, 2025	2,994	2,973.5	2,973.5	3,016	2,971	313,900
August 13, 2025	3,007	3,013	3,013	3,019	2,990	301,700
August 12, 2025	3,034	3,011	3,011	3,045	3,001	341,600
August 08, 2025	2,965	3,027	3,027	3,027	2,962	330,500
August 07, 2025	2,991.5	2,965	2,965	3,059	2,964	609,600
August 06, 2025	2,891.5	2,987.5	2,987.5	3,011	2,888	665,700
August 05, 2025	2,919.5	2,879.5	2,879.5	2,922	2,869	384,900
August 04, 2025	2,857	2,888	2,888	2,898	2,857	418,600
August 01, 2025	2,840	2,878	2,878	2,889	2,835.5	506,800
July 31, 2025	2,835	2,829	2,829	2,842.5	2,822.5	835,800
July 30, 2025	2,838.5	2,835	2,835	2,876.5	2,828	720,500
July 29, 2025	2,885.5	2,886.5	2,886.5	2,910.5	2,869	370,100
July 28, 2025	2,924	2,903.5	2,903.5	2,940	2,894.5	344,400
July 25, 2025	2,936	2,912	2,912	2,957	2,905.5	519,400
July 24, 2025	2,922.5	2,915	2,915	2,930	2,902.5	592,700
July 23, 2025	2,866.5	2,928.5	2,928.5	2,930	2,853	705,300
July 22, 2025	2,890.5	2,857.5	2,857.5	2,924	2,846	409,900
July 18, 2025	2,946.5	2,918	2,918	2,946.5	2,912.5	324,800
July 17, 2025	2,885	2,915.5	2,915.5	2,915.5	2,873.5	618,800
July 16, 2025	2,890	2,885	2,885	2,905	2,869.5	568,200
July 15, 2025	2,977.5	2,918	2,918	2,986	2,914.5	540,600
July 14, 2025	2,943	2,960.5	2,960.5	3,002	2,914	710,000
July 11, 2025	2,938.5	2,957.5	2,957.5	2,963	2,894	950,600
July 10, 2025	3,000	2,969	2,969	3,076	2,940.5	1.59M
July 09, 2025	3,055	3,045	3,045	3,074	3,030	878,400
July 08, 2025	2,994	3,026	3,026	3,030	2,977.5	443,600
July 07, 2025	2,965	3,008	3,008	3,015	2,959.5	413,600
July 04, 2025	2,951	2,969	2,969	2,975.5	2,930.5	317,100
July 03, 2025	3,000	2,960	2,960	3,010	2,940.5	765,700
July 02, 2025	2,974	3,020	3,020	3,020	2,965.5	534,600
July 01, 2025	2,953.5	2,967	2,967	2,977.5	2,936	405,000
June 30, 2025	2,955.5	2,962	2,962	2,978.5	2,937.5	607,900
June 27, 2025	2,925.5	2,930	2,930	2,935	2,906.5	567,600
June 26, 2025	2,880	2,906.5	2,906.5	2,910	2,876.5	337,000
June 25, 2025	2,895	2,880	2,880	2,905	2,862.5	521,400
June 24, 2025	2,920	2,907.5	2,907.5	2,931.5	2,892	399,900
June 23, 2025	2,874.5	2,900	2,900	2,903.5	2,850.5	317,600
June 20, 2025	2,893.5	2,882.5	2,882.5	2,905	2,873	982,300
June 19, 2025	2,877	2,892	2,892	2,896	2,868	273,700
June 18, 2025	2,859	2,887	2,887	2,902.5	2,859	287,600
June 17, 2025	2,860	2,869	2,869	2,878	2,843.5	312,500
June 16, 2025	2,854	2,863.5	2,863.5	2,865	2,837.5	364,700
June 13, 2025	2,874	2,845	2,845	2,890	2,831	418,700
June 12, 2025	2,908.5	2,873.5	2,873.5	2,908.5	2,868	423,300
June 11, 2025	2,896	2,927	2,927	2,934	2,877.5	391,600
June 10, 2025	2,905	2,912	2,912	2,926	2,887	447,900
June 09, 2025	2,885	2,910.5	2,910.5	2,920.5	2,875.5	630,600
June 06, 2025	2,862.5	2,874.5	2,874.5	2,887.5	2,848	507,300
June 05, 2025	2,855	2,859.5	2,859.5	2,873.5	2,840	559,400
June 04, 2025	2,807	2,890	2,890	2,900.5	2,807	1.07M
June 03, 2025	2,771	2,775.5	2,775.5	2,799.5	2,754	420,700
June 02, 2025	2,802	2,774	2,774	2,813	2,740.5	484,200
May 30, 2025	2,751	2,810	2,810	2,822	2,738.5	783,200
May 29, 2025	2,800	2,767	2,767	2,812.5	2,764	521,100
May 28, 2025	2,827	2,790	2,790	2,827	2,778.5	768,600
May 27, 2025	2,806	2,802.5	2,802.5	2,811	2,786	728,000
May 26, 2025	2,857	2,807.5	2,807.5	2,867.5	2,807.5	671,900
May 23, 2025	2,902.5	2,860	2,860	2,902.5	2,837	533,600

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