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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,583	2,559	2,559	2,583	2,556.5	358,600
February 19, 2026	2,590	2,600.5	2,600.5	2,609.5	2,577	376,800
February 18, 2026	2,632	2,606.5	2,606.5	2,647	2,604	373,300
February 17, 2026	2,613.5	2,614	2,614	2,616.5	2,597	349,700
February 16, 2026	2,650	2,597.5	2,597.5	2,653	2,594.5	474,400
February 13, 2026	2,670	2,630	2,630	2,670	2,605.5	608,200
February 12, 2026	2,659.5	2,640.5	2,640.5	2,677	2,630.5	714,200
February 10, 2026	2,615.5	2,671	2,671	2,688	2,606	916,900
February 09, 2026	2,618	2,626	2,626	2,645	2,616	779,200
February 06, 2026	2,581	2,600	2,600	2,600	2,568.5	590,600
February 05, 2026	2,582	2,593.5	2,593.5	2,603	2,572	727,800
February 04, 2026	2,514	2,539	2,539	2,554.5	2,514	702,400
February 03, 2026	2,500	2,513.5	2,513.5	2,531.5	2,494	668,500
February 02, 2026	2,499	2,529.5	2,529.5	2,529.5	2,487.5	1.04M
January 30, 2026	2,463	2,476.5	2,476.5	2,480	2,427	1.03M
January 29, 2026	2,410	2,421	2,421	2,427	2,375.5	699,100
January 28, 2026	2,448	2,426.5	2,426.5	2,454	2,426	797,700
January 27, 2026	2,442	2,448	2,448	2,466.5	2,440	626,400
January 26, 2026	2,469	2,463.5	2,463.5	2,470	2,443	851,000
January 23, 2026	2,478	2,452.5	2,452.5	2,479.5	2,452.5	773,300
January 22, 2026	2,461	2,470	2,470	2,479	2,459	651,600
January 21, 2026	2,495	2,476	2,476	2,501.5	2,455	674,200
January 20, 2026	2,488.5	2,491.5	2,491.5	2,515.5	2,479.5	572,000
January 19, 2026	2,497.5	2,481.5	2,481.5	2,504	2,472.5	843,200
January 16, 2026	2,498	2,507.5	2,507.5	2,516.5	2,486.5	743,300
January 15, 2026	2,513	2,513.5	2,513.5	2,520	2,505	690,900
January 14, 2026	2,502	2,510	2,510	2,534	2,496	921,600
January 13, 2026	2,550	2,512.5	2,512.5	2,554.5	2,512.5	956,300
January 09, 2026	2,510	2,540.5	2,540.5	2,558.5	2,507	1.4M
January 08, 2026	2,520.5	2,500	2,500	2,534	2,492	2.62M
January 07, 2026	2,684	2,670.5	2,670.5	2,684	2,649	669,900
January 06, 2026	2,650.5	2,644.5	2,644.5	2,670	2,638.5	736,300
January 05, 2026	2,674	2,640.5	2,640.5	2,688	2,630.5	545,600
December 30, 2025	2,686	2,656.5	2,656.5	2,695	2,656.5	314,800
December 29, 2025	2,696	2,675.5	2,675.5	2,703.5	2,666	344,300
December 26, 2025	2,691.5	2,706	2,706	2,707	2,690	210,000
December 25, 2025	2,681	2,689.5	2,689.5	2,703	2,680	213,200
December 24, 2025	2,678	2,675	2,675	2,700.5	2,674.5	245,600
December 23, 2025	2,665.5	2,687	2,687	2,699	2,652.5	324,300
December 22, 2025	2,679	2,660.5	2,660.5	2,691	2,655	480,600
December 19, 2025	2,680	2,703	2,703	2,720	2,675	765,600
December 18, 2025	2,709	2,703	2,703	2,718.5	2,683.5	341,700
December 17, 2025	2,705.5	2,683	2,683	2,713	2,682	423,900
December 16, 2025	2,726	2,696.5	2,696.5	2,731.5	2,696.5	380,700
December 15, 2025	2,744.5	2,753.5	2,753.5	2,757	2,723	505,000
December 12, 2025	2,723.5	2,728	2,728	2,740.5	2,717.5	516,200
December 11, 2025	2,736.5	2,714.5	2,714.5	2,742	2,704	533,100
December 10, 2025	2,722	2,709.5	2,709.5	2,724.5	2,701	268,600
December 09, 2025	2,726	2,695.5	2,695.5	2,730	2,687	379,400
December 08, 2025	2,700	2,702.5	2,702.5	2,715.5	2,677.5	324,500
December 05, 2025	2,695	2,671.5	2,671.5	2,706	2,671.5	334,500
December 04, 2025	2,690	2,720.5	2,720.5	2,743	2,690	556,800
December 03, 2025	2,702	2,692.5	2,692.5	2,709.5	2,668.5	585,000
December 02, 2025	2,692	2,722	2,722	2,727.5	2,684.5	560,800
December 01, 2025	2,705	2,691	2,691	2,724	2,677	648,600
November 28, 2025	2,743	2,714.5	2,714.5	2,750.5	2,704	562,600
November 27, 2025	2,700	2,743	2,743	2,745	2,700	565,200
November 26, 2025	2,702	2,709.5	2,709.5	2,732	2,696	510,200
November 25, 2025	2,681.5	2,696.5	2,696.5	2,702.5	2,667	468,600
November 21, 2025	2,652	2,683.5	2,683.5	2,698.5	2,649.5	809,200

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