Skip to main content
logo
M3, Inc. (TYO:2413)
Japan flag Japan · Delayed Price · Currency is JPY
2,172.00
+2.50 (0.12%)
Nov 4, 2025, 3:30 PM JST

M3, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20252,159.002,204.002,152.002,181.502,181.500.55%1,239,100
Oct 31, 20252,160.002,179.502,132.502,169.502,169.501.38%2,154,900
Oct 30, 20252,125.502,159.002,122.502,140.002,140.000.82%2,587,600
Oct 29, 20252,140.002,145.502,104.002,122.502,122.50-2.08%2,076,100
Oct 28, 20252,200.002,200.002,151.002,167.502,167.50-1.68%1,963,600
Oct 27, 20252,192.002,242.502,174.002,204.502,204.500.27%2,539,100
Oct 24, 20252,199.002,207.002,173.502,198.502,198.50-0.50%1,852,400
Oct 23, 20252,230.002,242.502,179.002,209.502,209.50-1.95%2,010,500
Oct 22, 20252,240.002,269.502,240.002,253.502,253.500.69%2,469,600
Oct 21, 20252,199.002,261.002,185.502,238.002,238.002.43%2,232,900
Oct 20, 20252,180.002,199.002,161.002,185.002,185.002.10%1,805,300
Oct 17, 20252,175.502,178.002,132.502,140.002,140.00-1.97%2,133,000
Oct 16, 20252,230.002,238.002,153.002,183.002,183.00-1.22%3,075,000
Oct 15, 20252,257.002,271.002,190.002,210.002,210.00-2.21%2,805,600
Oct 14, 20252,265.002,278.002,222.002,260.002,260.00-1.46%3,781,000
Oct 10, 20252,292.002,317.502,261.502,293.502,293.50-1.04%3,757,000
Oct 9, 20252,323.002,372.502,315.002,317.502,317.500.11%2,725,000
Oct 8, 20252,333.502,347.502,304.002,315.002,315.00-1.51%2,948,100
Oct 7, 20252,368.002,375.502,335.002,350.502,350.50-0.36%2,437,900
Oct 6, 20252,360.002,366.002,323.002,359.002,359.004.38%3,231,100
Oct 3, 20252,209.002,293.002,209.002,260.002,260.002.73%2,959,000
Oct 2, 20252,217.502,242.002,151.002,200.002,200.00-2.98%4,707,200
Oct 1, 20252,340.002,367.002,267.502,267.502,267.50-4.97%3,963,900
Sep 30, 20252,387.002,475.002,373.002,386.002,386.000.59%5,501,500
Sep 29, 20252,323.002,387.002,308.002,372.002,372.007.21%5,754,500
Sep 26, 20252,338.002,351.002,212.502,212.502,212.50-6.68%5,160,700
Sep 25, 20252,360.002,404.002,347.502,371.002,371.001.65%3,007,900
Sep 24, 20252,412.502,414.002,320.002,332.502,332.50-3,621,000
Sep 22, 20252,340.002,358.002,321.502,332.502,332.500.78%1,921,200
Sep 19, 20252,326.502,355.002,296.002,314.502,314.50-0.71%3,150,700
Sep 18, 20252,345.002,345.502,306.002,331.002,331.00-1.08%2,058,600
Sep 17, 20252,318.002,379.502,316.002,356.502,356.501.66%2,266,400
Sep 16, 20252,388.002,398.002,314.502,318.002,318.00-2.19%2,318,600
Sep 12, 20252,399.502,400.002,340.502,370.002,370.000.36%3,364,300
Sep 11, 20252,298.502,361.502,298.002,361.502,361.502.72%3,364,300
Sep 10, 20252,360.002,363.502,291.502,299.002,299.00-2.48%3,313,400
Sep 9, 20252,425.002,430.002,357.502,357.502,357.50-2.42%3,255,800
Sep 8, 20252,384.002,424.002,370.002,416.002,416.003.14%3,683,000
Sep 5, 20252,354.002,363.002,311.502,342.502,342.500.97%3,046,600
Sep 4, 20252,297.002,324.002,272.002,320.002,320.002.43%2,713,200
Sep 3, 20252,279.502,304.502,258.002,265.002,265.00-0.13%3,453,200
Sep 2, 20252,404.002,411.002,263.502,268.002,268.000.62%5,493,800
Sep 1, 20252,195.502,285.002,186.502,254.002,254.003.13%3,316,600
Aug 29, 20252,215.002,231.502,169.502,185.502,185.50-0.64%2,467,700
Aug 28, 20252,210.002,215.002,175.002,199.502,199.50-1.19%3,034,100
Aug 27, 20252,266.502,266.502,226.002,226.002,226.00-2.00%3,085,700
Aug 26, 20252,257.502,310.502,245.002,271.502,271.501.05%3,149,700
Aug 25, 20252,278.002,279.002,245.502,248.002,248.00-0.18%2,262,800
Aug 22, 20252,320.002,332.002,245.002,252.002,252.00-4.09%4,941,200
Aug 21, 20252,340.002,352.002,321.502,348.002,348.000.66%2,413,300