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

2,540.50

-20(-0.78%)

Updated at June 02 03:30PM

Currency In JPY

2670.T Historical Return

If you invested ¥1000 in ABC-Mart,Inc. (2670.T) 10 years ago, it would be worth ¥1,371.62 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,365.8, while ¥1000 invested 1 year ago would be worth ¥939.43. This corresponds to total returns of 37.16%, 36.58%, -6.06%, respectively, with annualized returns of 3.21%, 6.43%, -6.06%.

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
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
May 01, 2026	2,654.5	2,657.5	2,657.5	2,666	2,630.5	589,700
April 30, 2026	2,680	2,668	2,668	2,698	2,639	639,800
April 28, 2026	2,753.5	2,713.5	2,713.5	2,775	2,705	550,900
April 27, 2026	2,741.5	2,748.5	2,748.5	2,776	2,734	367,600
April 24, 2026	2,767	2,757	2,757	2,784.5	2,730	461,400
April 23, 2026	2,753	2,785	2,785	2,797.5	2,750.5	671,300
April 22, 2026	2,845	2,778	2,778	2,845	2,760	582,000
April 21, 2026	2,930	2,840	2,840	2,930	2,840	658,400
April 20, 2026	2,917	2,899	2,899	2,942	2,894.5	565,800
April 17, 2026	2,909	2,901	2,901	2,927	2,890	752,100
April 16, 2026	2,849.5	2,904.5	2,904.5	2,916.5	2,842	926,200
April 15, 2026	2,852.5	2,840.5	2,840.5	2,881	2,840.5	666,300
April 14, 2026	2,811	2,825.5	2,825.5	2,833	2,795.5	705,900
April 13, 2026	2,754.5	2,818.5	2,818.5	2,818.5	2,750.5	750,600
April 10, 2026	2,853	2,766	2,766	2,865	2,741.5	1.2M
April 09, 2026	2,863	2,880.5	2,880.5	2,955	2,836	2.32M
April 08, 2026	2,720	2,675.5	2,675.5	2,728.5	2,669.5	708,700
April 07, 2026	2,680	2,681	2,681	2,693	2,647	580,100
April 06, 2026	2,637.5	2,665	2,665	2,669.5	2,625.5	544,200
April 03, 2026	2,575	2,656.5	2,656.5	2,656.5	2,568	895,300
April 02, 2026	2,565	2,558.5	2,558.5	2,582	2,546.5	385,800
April 01, 2026	2,568.5	2,561	2,561	2,568.5	2,527.5	333,400
March 31, 2026	2,532.5	2,525.5	2,525.5	2,552	2,523.5	595,700
March 30, 2026	2,486.5	2,516.5	2,516.5	2,534	2,461	720,200
March 27, 2026	2,570	2,536.5	2,536.5	2,575	2,520	612,800
March 26, 2026	2,521.5	2,521	2,521	2,522	2,499.5	432,600
March 25, 2026	2,514	2,505.5	2,505.5	2,528.5	2,499.5	494,800
March 24, 2026	2,500	2,508	2,508	2,528.5	2,497.5	428,600
March 23, 2026	2,465	2,463	2,463	2,493.5	2,455	380,900
March 19, 2026	2,537	2,488	2,488	2,538.5	2,485.5	564,000
March 18, 2026	2,530	2,551.5	2,551.5	2,551.5	2,520.5	266,900
March 17, 2026	2,536	2,548.5	2,548.5	2,560	2,532	291,400
March 16, 2026	2,553.5	2,529.5	2,529.5	2,558	2,528.5	447,900
March 13, 2026	2,542	2,551	2,551	2,577	2,530.5	464,800
March 12, 2026	2,550	2,542	2,542	2,573	2,529	480,700
March 11, 2026	2,579.5	2,564	2,564	2,582	2,548	379,300
March 10, 2026	2,537.5	2,571.5	2,554.5	2,584	2,520.5	216,900
March 09, 2026	2,444.5	2,556	2,556	2,563	2,440	841,500
March 06, 2026	2,523	2,544	2,544	2,556	2,501	521,400
March 05, 2026	2,584	2,536.5	2,536.5	2,589	2,519	631,900
March 04, 2026	2,480	2,553.5	2,544	2,558.5	2,451	635,100
March 03, 2026	2,542	2,489	2,489	2,546.5	2,485	623,200