ABC-Mart,Inc. - Price History
Monthly price history for 2670.T (ABC-Mart,Inc.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ¥2,465 | ¥2,465 |
December 2023 | ¥2,465 | ¥2,465 |
November 2023 | ¥2,440 | ¥2,440 |
October 2023 | ¥2,330 | ¥2,330 |
September 2023 | ¥2,688 | ¥2,688 |
August 2023 | ¥2,650 | ¥2,650 |
July 2023 | ¥2,595 | ¥2,623 |
June 2023 | ¥2,574 | ¥2,602 |
May 2023 | ¥2,500 | ¥2,527 |
April 2023 | ¥2,542 | ¥2,570 |
March 2023 | ¥2,414 | ¥2,440 |
February 2023 | ¥2,213 | ¥2,237 |
January 2023 | ¥2,218 | ¥2,330 |
December 2022 | ¥2,371 | ¥2,490 |
November 2022 | ¥2,212 | ¥2,323 |
October 2022 | ¥2,104 | ¥2,210 |
September 2022 | ¥1,977 | ¥2,077 |
August 2022 | ¥1,781 | ¥1,870 |
July 2022 | ¥1,702 | ¥1,873 |
June 2022 | ¥1,817 | ¥2,000 |
May 2022 | ¥1,666 | ¥1,833 |
April 2022 | ¥1,624 | ¥1,787 |
March 2022 | ¥1,398 | ¥1,538 |
February 2022 | ¥1,508 | ¥1,660 |
January 2022 | ¥1,500 | ¥1,740 |
December 2021 | ¥1,416 | ¥1,643 |
November 2021 | ¥1,534 | ¥1,780 |
October 2021 | ¥1,566 | ¥1,817 |
September 2021 | ¥1,819 | ¥2,110 |
August 2021 | ¥1,692 | ¥1,963 |
July 2021 | ¥1,656 | ¥2,007 |
June 2021 | ¥1,752 | ¥2,123 |
May 2021 | ¥1,719 | ¥2,083 |
April 2021 | ¥1,609 | ¥1,950 |
March 2021 | ¥1,716 | ¥2,080 |
February 2021 | ¥1,667 | ¥2,020 |
January 2021 | ¥1,567 | ¥1,983 |
December 2020 | ¥1,512 | ¥1,913 |
November 2020 | ¥1,433 | ¥1,813 |
October 2020 | ¥1,399 | ¥1,770 |
September 2020 | ¥1,441 | ¥1,823 |
August 2020 | ¥1,470 | ¥1,860 |
July 2020 | ¥1,404 | ¥1,860 |
June 2020 | ¥1,588 | ¥2,103 |
May 2020 | ¥1,648 | ¥2,183 |
April 2020 | ¥1,387 | ¥1,837 |
March 2020 | ¥1,362 | ¥1,803 |
February 2020 | ¥1,550 | ¥2,053 |
January 2020 | ¥1,703 | ¥2,347 |
December 2019 | ¥1,799 | ¥2,480 |
November 2019 | ¥1,763 | ¥2,430 |
October 2019 | ¥1,795 | ¥2,473 |
September 2019 | ¥1,662 | ¥2,290 |
August 2019 | ¥1,642 | ¥2,263 |
July 2019 | ¥1,607 | ¥2,300 |
June 2019 | ¥1,635 | ¥2,340 |
May 2019 | ¥1,579 | ¥2,260 |
April 2019 | ¥1,612 | ¥2,307 |
March 2019 | ¥1,535 | ¥2,197 |
February 2019 | ¥1,486 | ¥2,127 |
January 2019 | ¥1,426 | ¥2,080 |
December 2018 | ¥1,390 | ¥2,027 |
November 2018 | ¥1,458 | ¥2,127 |
October 2018 | ¥1,508 | ¥2,200 |
September 2018 | ¥1,444 | ¥2,107 |
August 2018 | ¥1,385 | ¥2,020 |
July 2018 | ¥1,339 | ¥2,017 |
June 2018 | ¥1,341 | ¥2,020 |
May 2018 | ¥1,483 | ¥2,233 |
April 2018 | ¥1,596 | ¥2,403 |
March 2018 | ¥1,551 | ¥2,337 |
February 2018 | ¥1,505 | ¥2,267 |
January 2018 | ¥1,522 | ¥2,367 |
December 2017 | ¥1,387 | ¥2,157 |
November 2017 | ¥1,321 | ¥2,053 |
October 2017 | ¥1,226 | ¥1,907 |
September 2017 | ¥1,274 | ¥1,980 |
August 2017 | ¥1,211 | ¥1,883 |
July 2017 | ¥1,306 | ¥2,097 |
June 2017 | ¥1,372 | ¥2,203 |
May 2017 | ¥1,343 | ¥2,157 |
April 2017 | ¥1,285 | ¥2,063 |
March 2017 | ¥1,351 | ¥2,170 |
February 2017 | ¥1,405 | ¥2,257 |
January 2017 | ¥1,325 | ¥2,187 |
December 2016 | ¥1,337 | ¥2,207 |
November 2016 | ¥1,356 | ¥2,237 |
October 2016 | ¥1,291 | ¥2,130 |
September 2016 | ¥1,386 | ¥2,287 |
August 2016 | ¥1,313 | ¥2,167 |
July 2016 | ¥1,297 | ¥2,200 |
June 2016 | ¥1,346 | ¥2,283 |
May 2016 | ¥1,411 | ¥2,393 |
April 2016 | ¥1,407 | ¥2,387 |
March 2016 | ¥1,417 | ¥2,403 |
February 2016 | ¥1,276 | ¥2,163 |
January 2016 | ¥1,243 | ¥2,167 |
December 2015 | ¥1,272 | ¥2,217 |
November 2015 | ¥1,281 | ¥2,233 |
October 2015 | ¥1,295 | ¥2,257 |
September 2015 | ¥1,274 | ¥2,220 |
August 2015 | ¥1,407 | ¥2,453 |
July 2015 | ¥1,388 | ¥2,483 |
June 2015 | ¥1,396 | ¥2,497 |
May 2015 | ¥1,342 | ¥2,400 |
April 2015 | ¥1,275 | ¥2,280 |
March 2015 | ¥1,310 | ¥2,343 |
February 2015 | ¥1,252 | ¥2,240 |
January 2015 | ¥1,066 | ¥1,963 |
December 2014 | ¥1,055 | ¥1,943 |
November 2014 | ¥1,078 | ¥1,987 |
October 2014 | ¥1,149 | ¥2,117 |
September 2014 | ¥1,013 | ¥1,867 |
August 2014 | ¥964 | ¥1,777 |
July 2014 | ¥991 | ¥1,867 |
June 2014 | ¥959 | ¥1,807 |
May 2014 | ¥921 | ¥1,733 |
April 2014 | ¥812 | ¥1,528 |
March 2014 | ¥793 | ¥1,493 |
February 2014 | ¥713 | ¥1,343 |
January 2014 | ¥772 | ¥1,483 |
December 2013 | ¥797 | ¥1,532 |
November 2013 | ¥810 | ¥1,557 |
October 2013 | ¥851 | ¥1,637 |
September 2013 | ¥830 | ¥1,595 |
August 2013 | ¥713 | ¥1,372 |
July 2013 | ¥753 | ¥1,473 |
June 2013 | ¥659 | ¥1,290 |
May 2013 | ¥624 | ¥1,222 |
April 2013 | ¥622 | ¥1,217 |
March 2013 | ¥610 | ¥1,195 |
February 2013 | ¥551 | ¥1,078 |
January 2013 | ¥578 | ¥1,160 |
December 2012 | ¥625 | ¥1,255 |
November 2012 | ¥583 | ¥1,170 |
October 2012 | ¥581 | ¥1,167 |
September 2012 | ¥573 | ¥1,150 |
August 2012 | ¥544 | ¥1,092 |
July 2012 | ¥514 | ¥1,053 |
June 2012 | ¥484 | ¥993 |
May 2012 | ¥481 | ¥986 |
April 2012 | ¥473 | ¥969 |
March 2012 | ¥506 | ¥1,038 |
February 2012 | ¥465 | ¥954 |
January 2012 | ¥433 | ¥909 |
December 2011 | ¥464 | ¥976 |
November 2011 | ¥450 | ¥946 |
October 2011 | ¥491 | ¥1,032 |
September 2011 | ¥475 | ¥997 |
August 2011 | ¥460 | ¥967 |
July 2011 | ¥463 | ¥993 |
June 2011 | ¥507 | ¥1,087 |
May 2011 | ¥506 | ¥1,085 |
April 2011 | ¥471 | ¥1,010 |
March 2011 | ¥470 | ¥1,008 |
February 2011 | ¥506 | ¥1,085 |
January 2011 | ¥460 | ¥995 |
December 2010 | ¥447 | ¥967 |
November 2010 | ¥437 | ¥946 |
October 2010 | ¥422 | ¥912 |
September 2010 | ¥396 | ¥857 |
August 2010 | ¥388 | ¥841 |
July 2010 | ¥423 | ¥937 |
June 2010 | ¥525 | ¥1,162 |
May 2010 | ¥483 | ¥1,068 |
April 2010 | ¥506 | ¥1,120 |
March 2010 | ¥451 | ¥997 |
February 2010 | ¥442 | ¥978 |
January 2010 | ¥412 | ¥930 |
December 2009 | ¥383 | ¥865 |
November 2009 | ¥398 | ¥898 |
October 2009 | ¥388 | ¥875 |
September 2009 | ¥413 | ¥932 |
August 2009 | ¥399 | ¥900 |
July 2009 | ¥392 | ¥902 |
June 2009 | ¥360 | ¥827 |
May 2009 | ¥310 | ¥713 |
April 2009 | ¥294 | ¥677 |
March 2009 | ¥274 | ¥631 |
February 2009 | ¥311 | ¥715 |
January 2009 | ¥421 | ¥990 |
December 2008 | ¥466 | ¥1,097 |
November 2008 | ¥460 | ¥1,083 |
October 2008 | ¥426 | ¥1,003 |
September 2008 | ¥421 | ¥992 |
August 2008 | ¥387 | ¥910 |
July 2008 | ¥376 | ¥900 |
June 2008 | ¥380 | ¥910 |
May 2008 | ¥350 | ¥837 |
April 2008 | ¥374 | ¥895 |
March 2008 | ¥329 | ¥787 |
February 2008 | ¥292 | ¥698 |
January 2008 | ¥359 | ¥882 |
December 2007 | ¥332 | ¥813 |
November 2007 | ¥335 | ¥822 |
October 2007 | ¥321 | ¥787 |
September 2007 | ¥339 | ¥832 |
August 2007 | ¥359 | ¥882 |
July 2007 | ¥399 | ¥992 |
June 2007 | ¥378 | ¥940 |
May 2007 | ¥375 | ¥933 |
April 2007 | ¥361 | ¥897 |
March 2007 | ¥349 | ¥868 |
February 2007 | ¥382 | ¥950 |
January 2007 | ¥358 | ¥903 |
December 2006 | ¥390 | ¥983 |
November 2006 | ¥349 | ¥880 |
October 2006 | ¥349 | ¥880 |
September 2006 | ¥349 | ¥880 |
August 2006 | ¥365 | ¥920 |
July 2006 | ¥320 | ¥815 |
June 2006 | ¥316 | ¥805 |
May 2006 | ¥307 | ¥782 |
April 2006 | ¥348 | ¥888 |
March 2006 | ¥414 | ¥1,057 |
February 2006 | ¥391 | ¥997 |
January 2006 | ¥476 | ¥1,220 |
December 2005 | ¥432 | ¥1,107 |
November 2005 | ¥398 | ¥1,020 |
October 2005 | ¥408 | ¥1,047 |
September 2005 | ¥287 | ¥737 |
August 2005 | ¥301 | ¥772 |
July 2005 | ¥245 | ¥635 |
June 2005 | ¥222 | ¥575 |
May 2005 | ¥176 | ¥456 |
April 2005 | ¥174 | ¥452 |
March 2005 | ¥164 | ¥427 |
February 2005 | ¥142 | ¥368 |
January 2005 | ¥141 | ¥372 |
December 2004 | ¥161 | ¥424 |
November 2004 | ¥156 | ¥412 |
October 2004 | ¥137 | ¥359 |
September 2004 | ¥171 | ¥451 |
August 2004 | ¥155 | ¥407 |
July 2004 | ¥173 | ¥461 |
June 2004 | ¥191 | ¥508 |
May 2004 | ¥166 | ¥442 |
April 2004 | ¥168 | ¥447 |
March 2004 | ¥171 | ¥455 |
February 2004 | ¥148 | ¥395 |
January 2004 | ¥127 | ¥342 |
December 2003 | ¥112 | ¥302 |
November 2003 | ¥110 | ¥296 |
October 2003 | ¥107 | ¥288 |
September 2003 | ¥97 | ¥262 |
August 2003 | ¥91 | ¥247 |
July 2003 | ¥85 | ¥233 |
June 2003 | ¥85 | ¥235 |
May 2003 | ¥77 | ¥213 |
April 2003 | ¥78 | ¥214 |
March 2003 | ¥73 | ¥200 |
February 2003 | ¥78 | ¥215 |
January 2003 | ¥84 | ¥232 |
December 2002 | ¥87 | ¥240 |
November 2002 | ¥81 | ¥223 |
2670.T
Price: ¥2,465
Dividend Yield: 2.42%
Forward Dividend Yield: 6.90%
Payout Ratio: 113.14%
Dividend Per Share: 170.00 JPY
Earnings Per Share: 150.25 JPY
P/E Ratio: 15.60
Exchange: JPX
Sector: Consumer Cyclical
Industry: Apparel Retail
Market Capitalization: 592.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 12.00%
DGR5: 8.22%
DGR10: 16.24%