M3, Inc. (TYO:2413)
Japan · Delayed Price · Currency is JPY 1,718.00
+89.50 (5.50%)
At close: Feb 27, 2026
M3, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,690.00 | 1,742.00 | 1,683.00 | 1,718.00 | 1,718.00 | 5.50% | 10,142,300 |
| Feb 26, 2026 | 1,577.00 | 1,642.00 | 1,575.00 | 1,628.50 | 1,628.50 | 6.44% | 7,415,800 |
| Feb 25, 2026 | 1,514.50 | 1,551.50 | 1,511.00 | 1,530.00 | 1,530.00 | 2.34% | 6,236,000 |
| Feb 24, 2026 | 1,558.00 | 1,576.50 | 1,495.00 | 1,495.00 | 1,495.00 | -6.45% | 6,123,000 |
| Feb 20, 2026 | 1,600.00 | 1,627.50 | 1,590.00 | 1,598.00 | 1,598.00 | -0.25% | 4,280,200 |
| Feb 19, 2026 | 1,617.50 | 1,622.00 | 1,586.00 | 1,602.00 | 1,602.00 | 0.75% | 5,407,400 |
| Feb 18, 2026 | 1,596.00 | 1,611.00 | 1,582.00 | 1,590.00 | 1,590.00 | - | 4,290,400 |
| Feb 17, 2026 | 1,619.00 | 1,624.00 | 1,584.00 | 1,590.00 | 1,590.00 | -2.93% | 4,420,200 |
| Feb 16, 2026 | 1,652.50 | 1,664.00 | 1,619.00 | 1,638.00 | 1,638.00 | 0.83% | 4,904,200 |
| Feb 13, 2026 | 1,673.00 | 1,694.50 | 1,624.00 | 1,624.50 | 1,624.50 | -5.17% | 9,078,100 |
| Feb 12, 2026 | 1,739.50 | 1,748.50 | 1,704.50 | 1,713.00 | 1,713.00 | -2.39% | 7,582,300 |
| Feb 10, 2026 | 1,728.00 | 1,764.00 | 1,714.00 | 1,755.00 | 1,755.00 | - | 6,555,600 |
| Feb 9, 2026 | 1,798.00 | 1,809.00 | 1,716.00 | 1,755.00 | 1,755.00 | 0.89% | 10,277,200 |
| Feb 6, 2026 | 1,760.00 | 1,760.50 | 1,666.00 | 1,739.50 | 1,739.50 | -1.16% | 13,401,600 |
| Feb 5, 2026 | 1,700.00 | 1,804.00 | 1,605.00 | 1,760.00 | 1,760.00 | -6.80% | 21,580,200 |
| Feb 4, 2026 | 1,938.00 | 1,996.50 | 1,873.00 | 1,888.50 | 1,888.50 | -2.93% | 9,923,400 |
| Feb 3, 2026 | 1,882.00 | 1,948.00 | 1,872.50 | 1,945.50 | 1,945.50 | 3.37% | 4,790,700 |
| Feb 2, 2026 | 1,938.00 | 1,939.50 | 1,860.50 | 1,882.00 | 1,882.00 | -1.49% | 4,747,700 |
| Jan 30, 2026 | 1,890.00 | 1,927.00 | 1,887.50 | 1,910.50 | 1,910.50 | 0.55% | 3,615,500 |
| Jan 29, 2026 | 1,900.00 | 1,913.00 | 1,875.50 | 1,900.00 | 1,900.00 | -2.71% | 3,657,800 |
| Jan 28, 2026 | 1,990.00 | 2,002.00 | 1,953.00 | 1,953.00 | 1,953.00 | -0.10% | 3,679,500 |
| Jan 27, 2026 | 1,975.00 | 1,987.00 | 1,955.00 | 1,955.00 | 1,955.00 | -1.54% | 2,923,300 |
| Jan 26, 2026 | 2,000.50 | 2,005.00 | 1,957.00 | 1,985.50 | 1,985.50 | -1.02% | 3,222,000 |
| Jan 23, 2026 | 2,002.50 | 2,024.00 | 1,978.00 | 2,006.00 | 2,006.00 | 1.78% | 3,000,100 |
| Jan 22, 2026 | 2,009.00 | 2,022.00 | 1,962.00 | 1,971.00 | 1,971.00 | -2.69% | 5,407,300 |
| Jan 21, 2026 | 2,008.00 | 2,026.50 | 1,972.50 | 2,025.50 | 2,025.50 | -1.58% | 3,808,400 |
| Jan 20, 2026 | 2,071.00 | 2,101.50 | 2,058.00 | 2,058.00 | 2,058.00 | -0.91% | 2,910,700 |
| Jan 19, 2026 | 2,085.00 | 2,093.00 | 2,065.50 | 2,077.00 | 2,077.00 | -0.38% | 2,200,500 |
| Jan 16, 2026 | 2,100.00 | 2,109.50 | 2,037.00 | 2,085.00 | 2,085.00 | -2.04% | 4,127,700 |
| Jan 15, 2026 | 2,091.00 | 2,153.00 | 2,085.00 | 2,128.50 | 2,128.50 | 1.45% | 2,867,900 |
| Jan 14, 2026 | 2,138.00 | 2,147.00 | 2,095.00 | 2,098.00 | 2,098.00 | -2.01% | 3,171,400 |
| Jan 13, 2026 | 2,172.00 | 2,177.50 | 2,124.00 | 2,141.00 | 2,141.00 | -0.74% | 3,479,600 |
| Jan 9, 2026 | 2,139.00 | 2,157.00 | 2,112.50 | 2,157.00 | 2,157.00 | 0.47% | 2,970,500 |
| Jan 8, 2026 | 2,114.50 | 2,147.50 | 2,100.50 | 2,147.00 | 2,147.00 | 2.04% | 3,672,500 |
| Jan 7, 2026 | 2,078.50 | 2,104.00 | 2,066.00 | 2,104.00 | 2,104.00 | 0.89% | 2,778,300 |
| Jan 6, 2026 | 2,089.00 | 2,125.00 | 2,068.50 | 2,085.50 | 2,085.50 | 0.63% | 3,449,300 |
| Jan 5, 2026 | 2,095.00 | 2,097.00 | 2,035.00 | 2,072.50 | 2,072.50 | -1.96% | 3,981,900 |
| Dec 30, 2025 | 2,105.50 | 2,128.00 | 2,097.00 | 2,114.00 | 2,114.00 | 0.62% | 2,925,300 |
| Dec 29, 2025 | 2,092.00 | 2,123.00 | 2,081.50 | 2,101.00 | 2,101.00 | 0.53% | 2,221,600 |
| Dec 26, 2025 | 2,090.00 | 2,097.50 | 2,072.00 | 2,090.00 | 2,090.00 | - | 2,080,000 |
| Dec 25, 2025 | 2,081.00 | 2,102.00 | 2,066.00 | 2,090.00 | 2,090.00 | 0.67% | 1,679,400 |
| Dec 24, 2025 | 2,082.50 | 2,107.00 | 2,057.00 | 2,076.00 | 2,076.00 | 0.10% | 3,221,100 |
| Dec 23, 2025 | 2,071.00 | 2,099.50 | 2,053.00 | 2,074.00 | 2,074.00 | 0.44% | 2,685,200 |
| Dec 22, 2025 | 2,149.50 | 2,150.00 | 2,050.50 | 2,065.00 | 2,065.00 | -3.14% | 5,199,900 |
| Dec 19, 2025 | 2,138.50 | 2,156.00 | 2,084.00 | 2,132.00 | 2,132.00 | 2.08% | 6,913,300 |
| Dec 18, 2025 | 2,039.50 | 2,088.50 | 2,036.00 | 2,088.50 | 2,088.50 | 2.48% | 4,466,800 |
| Dec 17, 2025 | 2,000.00 | 2,038.00 | 1,965.00 | 2,038.00 | 2,038.00 | 0.12% | 4,848,000 |
| Dec 16, 2025 | 2,100.00 | 2,100.50 | 2,022.00 | 2,035.50 | 2,035.50 | -2.42% | 3,856,200 |
| Dec 15, 2025 | 2,073.00 | 2,113.00 | 2,066.00 | 2,086.00 | 2,086.00 | 0.68% | 4,018,200 |
| Dec 12, 2025 | 2,078.50 | 2,090.00 | 2,050.00 | 2,072.00 | 2,072.00 | -0.34% | 4,526,500 |