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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,620.5	2,626	2,626	2,652	2,619.5	465,800
November 19, 2025	2,633.5	2,639.5	2,639.5	2,665.5	2,633.5	535,300
November 18, 2025	2,636.5	2,631	2,631	2,683	2,631	900,800
November 17, 2025	2,632.5	2,599.5	2,599.5	2,640.5	2,549.5	1.13M
November 14, 2025	2,680	2,673	2,673	2,717.5	2,666	806,700
November 13, 2025	2,660	2,654	2,654	2,663	2,627	657,100
November 12, 2025	2,667.5	2,651.5	2,651.5	2,678.5	2,647	680,100
November 11, 2025	2,658	2,649.5	2,649.5	2,673	2,628	613,700
November 10, 2025	2,675.5	2,673	2,673	2,687.5	2,658.5	552,000
November 07, 2025	2,650	2,670.5	2,670.5	2,683	2,648.5	758,700
November 06, 2025	2,668.5	2,617	2,617	2,673	2,617	1.25M
November 05, 2025	2,668.5	2,617	2,617	2,673	2,617	1.25M
November 04, 2025	2,664	2,668	2,668	2,712.5	2,647.5	1.01M
October 31, 2025	2,658	2,643.5	2,643.5	2,679.5	2,632	683,900
October 30, 2025	2,658	2,643.5	2,643.5	2,679.5	2,632	2.11M
October 29, 2025	2,696.5	2,642.5	2,642.5	2,707.5	2,631.5	576,600
October 28, 2025	2,739	2,710	2,710	2,748	2,710	729,600
October 27, 2025	2,742	2,755	2,755	2,771	2,734	587,200
October 24, 2025	2,758.5	2,754	2,754	2,779	2,740	570,400
October 23, 2025	2,770	2,775	2,775	2,780	2,736	546,000
October 22, 2025	2,799	2,748	2,748	2,805.5	2,742	785,800
October 21, 2025	2,709	2,772	2,772	2,797.5	2,709	746,500
October 20, 2025	2,729.5	2,706	2,706	2,735.5	2,704.5	452,500
October 17, 2025	2,705	2,685	2,685	2,710	2,669.5	622,600
October 16, 2025	2,724.5	2,669	2,669	2,730	2,649.5	796,500
October 15, 2025	2,699	2,704.5	2,704.5	2,732	2,697	1.06M
October 14, 2025	2,666	2,697	2,697	2,725	2,640	1.13M
October 10, 2025	2,640	2,681	2,681	2,690	2,626.5	1.36M
October 09, 2025	2,706	2,650	2,650	2,724	2,636	3.18M
October 08, 2025	2,905	2,906	2,906	2,958.5	2,890	977,800
October 07, 2025	2,856	2,901	2,901	2,901	2,845.5	554,800
October 06, 2025	2,884.5	2,870	2,870	2,897.5	2,819.5	838,600
October 03, 2025	2,860	2,834.5	2,834.5	2,867	2,815.5	550,700
October 02, 2025	2,919	2,866.5	2,866.5	2,929.5	2,850.5	459,000
October 01, 2025	2,923.5	2,919	2,919	2,946.5	2,887	417,500
September 30, 2025	2,975.5	2,933.5	2,933.5	2,990	2,931	403,500
September 29, 2025	3,000	2,946.5	2,946.5	3,011	2,934	357,200
September 26, 2025	3,002	2,995	2,995	3,021	2,985.5	359,100
September 25, 2025	3,020	3,002	3,002	3,038	2,963	361,300
September 24, 2025	3,035	3,021	3,021	3,053	3,021	429,100
September 22, 2025	3,005	3,038	3,038	3,038	3,005	239,000
September 19, 2025	3,053	3,020	3,020	3,076	3,007	470,300
September 18, 2025	3,075	3,066	3,066	3,089	3,053	272,900
September 17, 2025	3,080	3,090	3,090	3,128	3,080	370,400
September 16, 2025	3,108	3,092	3,092	3,125	3,087	369,400
September 12, 2025	3,100	3,097	3,097	3,116	3,084	299,200
September 11, 2025	3,078	3,109	3,109	3,109	3,050	295,700
September 10, 2025	3,113	3,079	3,079	3,114	3,079	276,300
September 09, 2025	3,158	3,113	3,113	3,168	3,100	442,800
September 08, 2025	3,227	3,150	3,150	3,252	3,150	773,500
September 05, 2025	3,193	3,255	3,255	3,270	3,160	618,800

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