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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	3,123	3,180	3,180	3,193	3,103	1.15M
September 03, 2025	2,961	3,103	3,103	3,115	2,960	1.35M
September 02, 2025	2,945	2,933.5	2,933.5	2,959.5	2,917	448,100
September 01, 2025	2,913	2,917	2,917	2,943	2,890	413,200
August 29, 2025	2,921.5	2,927	2,927	2,934.5	2,905.5	419,900
August 28, 2025	2,917	2,935	2,935	2,940.5	2,908	308,500
August 27, 2025	2,903	2,940	2,940	2,944	2,900	595,800
August 26, 2025	2,953	2,924.5	2,924.5	2,964	2,915	451,500
August 25, 2025	2,986.5	2,960	2,960	2,992	2,950	312,700
August 22, 2025	2,983.5	2,976.5	2,976.5	2,984.5	2,938	412,800
August 21, 2025	3,016	2,990	2,990	3,016	2,967.5	352,000
August 20, 2025	3,030	3,020	3,020	3,048	3,008	373,800
August 19, 2025	3,011	3,030	3,030	3,039	3,002	274,700
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

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