ABC-Mart,Inc. - Price History

Monthly price history for 2670.T (ABC-Mart,Inc.)

DateAdjusted priceReal 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

52 week price:
2176.67
2839.00

Dividend Yield: 2.42%

5-year range yield:
1.40%
3.55%

Forward Dividend Yield: 6.90%

Payout Ratio: 113.14%

Payout Ratio Range:
39.73%
114.30%

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%

Links: