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

2,768.50

-16.5(-0.59%)

Updated at April 24 01:31PM

Currency In JPY

2670.T Historical Return

If you invested ¥1000 in ABC-Mart,Inc. (2670.T) 10 years ago, it would be worth ¥1,488.39 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,598.62, while ¥1000 invested 1 year ago would be worth ¥1,081.03. This corresponds to total returns of 48.84%, 59.86%, 8.1%, respectively, with annualized returns of 4.06%, 9.84%, 8.1%.

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
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
March 02, 2026	2,573.5	2,587	2,587	2,623	2,573.5	412,800
February 27, 2026	2,636	2,623.5	2,623.5	2,641.5	2,614	567,200
February 26, 2026	2,582	2,599	2,599	2,626	2,566.5	694,600
February 25, 2026	2,587.5	2,616.5	2,581.5	2,623.5	2,586	710,000
February 24, 2026	2,568	2,583.5	2,548.94	2,594	2,555.5	412,600
February 20, 2026	2,583	2,559	2,524.77	2,583	2,556.5	358,600
February 19, 2026	2,590	2,600.5	2,565.71	2,609.5	2,577	376,800
February 18, 2026	2,632	2,606.5	2,571.63	2,647	2,604	373,300
February 17, 2026	2,613.5	2,614	2,579.03	2,616.5	2,597	349,700
February 16, 2026	2,650	2,597.5	2,562.75	2,653	2,594.5	474,400
February 13, 2026	2,670	2,630	2,594.81	2,670	2,605.5	608,200
February 12, 2026	2,659.5	2,640.5	2,605.17	2,677	2,630.5	714,200
February 10, 2026	2,615.5	2,671	2,635.26	2,688	2,606	916,900
February 09, 2026	2,618	2,626	2,590.86	2,645	2,616	779,200
February 06, 2026	2,581	2,600	2,565.21	2,600	2,568.5	590,600
February 05, 2026	2,582	2,593.5	2,558.8	2,603	2,572	727,800
February 04, 2026	2,514	2,539	2,505.03	2,554.5	2,514	702,400
February 03, 2026	2,500	2,513.5	2,479.87	2,531.5	2,494	668,500
February 02, 2026	2,499	2,529.5	2,495.66	2,529.5	2,487.5	1.04M
January 30, 2026	2,463	2,476.5	2,443.36	2,480	2,427	1.03M
January 29, 2026	2,410	2,421	2,388.61	2,427	2,375.5	699,100
January 28, 2026	2,448	2,426.5	2,394.03	2,454	2,426	797,700
January 27, 2026	2,442	2,448	2,415.25	2,466.5	2,440	626,400