M3, Inc. (TYO:2413)
Japan · Delayed Price · Currency is JPY 1,564.00
-35.00 (-2.19%)
Apr 13, 2026, 3:30 PM JST
M3, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1,633.50 | 1,645.00 | 1,580.00 | 1,599.00 | 1,599.00 | -2.80% | 3,733,200 |
| Apr 9, 2026 | 1,660.00 | 1,682.50 | 1,642.50 | 1,645.00 | 1,645.00 | -2.11% | 2,809,600 |
| Apr 8, 2026 | 1,700.00 | 1,716.50 | 1,680.50 | 1,680.50 | 1,680.50 | 1.97% | 3,514,400 |
| Apr 7, 2026 | 1,649.00 | 1,680.00 | 1,642.00 | 1,648.00 | 1,648.00 | 0.73% | 1,705,800 |
| Apr 6, 2026 | 1,647.50 | 1,658.50 | 1,632.50 | 1,636.00 | 1,636.00 | 0.71% | 1,972,600 |
| Apr 3, 2026 | 1,643.00 | 1,659.00 | 1,623.00 | 1,624.50 | 1,624.50 | -1.04% | 2,493,300 |
| Apr 2, 2026 | 1,640.50 | 1,682.00 | 1,633.00 | 1,641.50 | 1,641.50 | -1.65% | 3,819,200 |
| Apr 1, 2026 | 1,631.00 | 1,669.00 | 1,624.50 | 1,669.00 | 1,669.00 | 3.96% | 2,675,000 |
| Mar 31, 2026 | 1,592.00 | 1,637.50 | 1,587.50 | 1,605.50 | 1,605.50 | 1.84% | 4,105,900 |
| Mar 30, 2026 | 1,564.00 | 1,590.00 | 1,550.50 | 1,576.50 | 1,576.50 | -2.98% | 4,156,000 |
| Mar 27, 2026 | 1,603.00 | 1,628.00 | 1,595.50 | 1,625.00 | 1,604.00 | 2.33% | 3,225,800 |
| Mar 26, 2026 | 1,592.50 | 1,604.00 | 1,574.50 | 1,588.00 | 1,567.48 | -0.22% | 2,423,100 |
| Mar 25, 2026 | 1,563.50 | 1,596.50 | 1,563.00 | 1,591.50 | 1,570.93 | -0.16% | 2,428,900 |
| Mar 24, 2026 | 1,578.50 | 1,597.50 | 1,571.50 | 1,594.00 | 1,573.40 | 1.72% | 2,575,600 |
| Mar 23, 2026 | 1,586.50 | 1,595.00 | 1,551.00 | 1,567.00 | 1,546.75 | -2.55% | 3,861,600 |
| Mar 19, 2026 | 1,634.50 | 1,658.50 | 1,608.00 | 1,608.00 | 1,587.22 | -2.57% | 3,360,000 |
| Mar 18, 2026 | 1,651.00 | 1,658.50 | 1,633.00 | 1,650.50 | 1,629.17 | -0.99% | 2,450,000 |
| Mar 17, 2026 | 1,694.50 | 1,714.00 | 1,658.50 | 1,667.00 | 1,645.46 | 0.69% | 3,201,500 |
| Mar 16, 2026 | 1,655.00 | 1,684.50 | 1,644.00 | 1,655.50 | 1,634.11 | -0.54% | 3,159,200 |
| Mar 13, 2026 | 1,618.50 | 1,693.50 | 1,618.00 | 1,664.50 | 1,642.99 | 1.68% | 6,463,600 |
| Mar 12, 2026 | 1,626.50 | 1,664.50 | 1,614.00 | 1,637.00 | 1,615.84 | 1.02% | 5,793,900 |
| Mar 11, 2026 | 1,644.50 | 1,672.50 | 1,620.50 | 1,620.50 | 1,599.56 | -1.97% | 4,085,200 |
| Mar 10, 2026 | 1,638.00 | 1,653.00 | 1,609.50 | 1,653.00 | 1,631.64 | 0.61% | 3,479,800 |
| Mar 9, 2026 | 1,588.50 | 1,654.00 | 1,585.00 | 1,643.00 | 1,621.77 | -0.15% | 5,829,100 |
| Mar 6, 2026 | 1,608.50 | 1,669.50 | 1,601.50 | 1,645.50 | 1,624.24 | 1.95% | 4,118,200 |
| Mar 5, 2026 | 1,645.00 | 1,684.50 | 1,606.50 | 1,614.00 | 1,593.14 | -0.06% | 4,683,400 |
| Mar 4, 2026 | 1,639.00 | 1,664.50 | 1,615.00 | 1,615.00 | 1,594.13 | -1.46% | 6,471,000 |
| Mar 3, 2026 | 1,683.00 | 1,693.00 | 1,628.50 | 1,639.00 | 1,617.82 | -1.71% | 4,726,400 |
| Mar 2, 2026 | 1,696.50 | 1,703.50 | 1,655.00 | 1,667.50 | 1,645.95 | -2.94% | 4,290,600 |
| Feb 27, 2026 | 1,690.00 | 1,742.00 | 1,683.00 | 1,718.00 | 1,695.80 | 5.50% | 10,142,300 |
| Feb 26, 2026 | 1,577.00 | 1,642.00 | 1,575.00 | 1,628.50 | 1,607.45 | 6.44% | 7,415,800 |
| Feb 25, 2026 | 1,514.50 | 1,551.50 | 1,511.00 | 1,530.00 | 1,510.23 | 2.34% | 6,236,000 |
| Feb 24, 2026 | 1,558.00 | 1,576.50 | 1,495.00 | 1,495.00 | 1,475.68 | -6.45% | 6,123,000 |
| Feb 20, 2026 | 1,600.00 | 1,627.50 | 1,590.00 | 1,598.00 | 1,577.35 | -0.25% | 4,280,200 |
| Feb 19, 2026 | 1,617.50 | 1,622.00 | 1,586.00 | 1,602.00 | 1,581.30 | 0.75% | 5,407,400 |
| Feb 18, 2026 | 1,596.00 | 1,611.00 | 1,582.00 | 1,590.00 | 1,569.45 | - | 4,290,400 |
| Feb 17, 2026 | 1,619.00 | 1,624.00 | 1,584.00 | 1,590.00 | 1,569.45 | -2.93% | 4,420,200 |
| Feb 16, 2026 | 1,652.50 | 1,664.00 | 1,619.00 | 1,638.00 | 1,616.83 | 0.83% | 4,904,200 |
| Feb 13, 2026 | 1,673.00 | 1,694.50 | 1,624.00 | 1,624.50 | 1,603.51 | -5.17% | 9,078,100 |
| Feb 12, 2026 | 1,739.50 | 1,748.50 | 1,704.50 | 1,713.00 | 1,690.86 | -2.39% | 7,582,300 |
| Feb 10, 2026 | 1,728.00 | 1,764.00 | 1,714.00 | 1,755.00 | 1,732.32 | - | 6,555,600 |
| Feb 9, 2026 | 1,798.00 | 1,809.00 | 1,716.00 | 1,755.00 | 1,732.32 | 0.89% | 10,277,200 |
| Feb 6, 2026 | 1,760.00 | 1,760.50 | 1,666.00 | 1,739.50 | 1,717.02 | -1.16% | 13,401,600 |
| Feb 5, 2026 | 1,700.00 | 1,804.00 | 1,605.00 | 1,760.00 | 1,737.26 | -6.80% | 21,580,200 |
| Feb 4, 2026 | 1,938.00 | 1,996.50 | 1,873.00 | 1,888.50 | 1,864.09 | -2.93% | 9,923,400 |
| Feb 3, 2026 | 1,882.00 | 1,948.00 | 1,872.50 | 1,945.50 | 1,920.36 | 3.37% | 4,790,700 |
| Feb 2, 2026 | 1,938.00 | 1,939.50 | 1,860.50 | 1,882.00 | 1,857.68 | -1.49% | 4,747,700 |
| Jan 30, 2026 | 1,890.00 | 1,927.00 | 1,887.50 | 1,910.50 | 1,885.81 | 0.55% | 3,615,500 |
| Jan 29, 2026 | 1,900.00 | 1,913.00 | 1,875.50 | 1,900.00 | 1,875.45 | -2.71% | 3,657,800 |
| Jan 28, 2026 | 1,990.00 | 2,002.00 | 1,953.00 | 1,953.00 | 1,927.76 | -0.10% | 3,679,500 |