M3, Inc. (TYO:2413)
Japan · Delayed Price · Currency is JPY 2,211.00
+400.00 (22.09%)
Aug 7, 2025, 2:46 PM JST
M3, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,843.00 | 1,845.00 | 1,808.50 | 1,811.00 | 1,811.00 | -3.10% | 4,041,200 |
| Aug 5, 2025 | 1,881.50 | 1,882.50 | 1,835.50 | 1,869.00 | 1,869.00 | -0.08% | 2,464,700 |
| Aug 4, 2025 | 1,865.00 | 1,888.00 | 1,859.00 | 1,870.50 | 1,870.50 | -1.03% | 1,946,900 |
| Aug 1, 2025 | 1,889.50 | 1,896.00 | 1,865.00 | 1,890.00 | 1,890.00 | 0.51% | 2,289,800 |
| Jul 31, 2025 | 1,895.00 | 1,901.50 | 1,880.50 | 1,880.50 | 1,880.50 | -1.03% | 1,922,200 |
| Jul 30, 2025 | 1,898.50 | 1,909.50 | 1,875.00 | 1,900.00 | 1,900.00 | 0.93% | 2,594,700 |
| Jul 29, 2025 | 1,884.00 | 1,893.50 | 1,866.50 | 1,882.50 | 1,882.50 | -0.37% | 1,756,800 |
| Jul 28, 2025 | 1,890.00 | 1,895.00 | 1,868.00 | 1,889.50 | 1,889.50 | -0.34% | 1,483,800 |
| Jul 25, 2025 | 1,890.00 | 1,912.00 | 1,885.50 | 1,896.00 | 1,896.00 | 0.11% | 2,276,600 |
| Jul 24, 2025 | 1,877.50 | 1,906.00 | 1,857.50 | 1,894.00 | 1,894.00 | 1.83% | 3,001,600 |
| Jul 23, 2025 | 1,843.50 | 1,868.50 | 1,836.00 | 1,860.00 | 1,860.00 | 1.42% | 3,315,700 |
| Jul 22, 2025 | 1,891.50 | 1,895.50 | 1,826.00 | 1,834.00 | 1,834.00 | -4.00% | 2,836,900 |
| Jul 18, 2025 | 1,925.00 | 1,929.00 | 1,885.50 | 1,910.50 | 1,910.50 | 0.18% | 3,423,500 |
| Jul 17, 2025 | 1,850.00 | 1,909.00 | 1,840.50 | 1,907.00 | 1,907.00 | 4.49% | 3,824,600 |
| Jul 16, 2025 | 1,827.50 | 1,849.00 | 1,809.00 | 1,825.00 | 1,825.00 | 0.55% | 3,126,800 |
| Jul 15, 2025 | 1,822.50 | 1,829.00 | 1,801.00 | 1,815.00 | 1,815.00 | -0.66% | 2,282,900 |
| Jul 14, 2025 | 1,850.00 | 1,861.00 | 1,824.00 | 1,827.00 | 1,827.00 | -2.30% | 2,387,400 |
| Jul 11, 2025 | 1,862.00 | 1,881.00 | 1,842.00 | 1,870.00 | 1,870.00 | -0.24% | 3,100,300 |
| Jul 10, 2025 | 1,910.00 | 1,921.50 | 1,874.50 | 1,874.50 | 1,874.50 | -1.68% | 2,730,400 |
| Jul 9, 2025 | 1,926.00 | 1,926.50 | 1,886.00 | 1,906.50 | 1,906.50 | -1.01% | 2,923,800 |
| Jul 8, 2025 | 1,900.00 | 1,979.00 | 1,893.50 | 1,926.00 | 1,926.00 | 2.61% | 4,470,200 |
| Jul 7, 2025 | 1,880.00 | 1,898.50 | 1,865.50 | 1,877.00 | 1,877.00 | -0.98% | 1,887,500 |
| Jul 4, 2025 | 1,905.00 | 1,912.00 | 1,880.50 | 1,895.50 | 1,895.50 | -0.50% | 2,237,300 |
| Jul 3, 2025 | 1,919.00 | 1,923.00 | 1,891.50 | 1,905.00 | 1,905.00 | -1.55% | 3,020,500 |
| Jul 2, 2025 | 1,906.50 | 1,942.00 | 1,888.00 | 1,935.00 | 1,935.00 | 0.47% | 3,351,900 |
| Jul 1, 2025 | 1,986.00 | 1,993.50 | 1,913.50 | 1,926.00 | 1,926.00 | -3.00% | 2,640,100 |
| Jun 30, 2025 | 2,002.00 | 2,011.00 | 1,968.00 | 1,985.50 | 1,985.50 | -0.35% | 3,328,900 |
| Jun 27, 2025 | 1,995.00 | 2,001.00 | 1,970.50 | 1,992.50 | 1,992.50 | -0.38% | 2,222,900 |
| Jun 26, 2025 | 2,020.00 | 2,044.00 | 1,989.00 | 2,000.00 | 2,000.00 | -0.55% | 2,790,600 |
| Jun 25, 2025 | 2,052.50 | 2,058.00 | 1,990.00 | 2,011.00 | 2,011.00 | -0.76% | 3,281,400 |
| Jun 24, 2025 | 2,012.00 | 2,040.50 | 1,999.50 | 2,026.50 | 2,026.50 | 1.71% | 2,531,400 |
| Jun 23, 2025 | 1,975.00 | 1,995.00 | 1,962.50 | 1,992.50 | 1,992.50 | -0.08% | 2,160,900 |
| Jun 20, 2025 | 2,046.50 | 2,068.50 | 1,990.00 | 1,994.00 | 1,994.00 | -2.06% | 3,612,100 |
| Jun 19, 2025 | 2,040.00 | 2,052.00 | 2,020.50 | 2,036.00 | 2,036.00 | -0.20% | 2,036,100 |
| Jun 18, 2025 | 2,005.00 | 2,045.00 | 2,002.50 | 2,040.00 | 2,040.00 | 1.90% | 2,842,800 |
| Jun 17, 2025 | 2,018.50 | 2,028.00 | 1,990.00 | 2,002.00 | 2,002.00 | -0.55% | 1,876,000 |
| Jun 16, 2025 | 1,997.00 | 2,018.50 | 1,967.50 | 2,013.00 | 2,013.00 | 2.05% | 2,763,700 |
| Jun 13, 2025 | 2,030.00 | 2,048.50 | 1,952.00 | 1,972.50 | 1,972.50 | -2.08% | 5,287,600 |
| Jun 12, 2025 | 2,043.00 | 2,056.50 | 2,005.50 | 2,014.50 | 2,014.50 | -3.13% | 4,730,500 |
| Jun 11, 2025 | 2,091.00 | 2,117.00 | 2,071.50 | 2,079.50 | 2,079.50 | - | 3,272,500 |
| Jun 10, 2025 | 2,108.00 | 2,108.00 | 2,071.50 | 2,079.50 | 2,079.50 | -0.38% | 3,090,600 |
| Jun 9, 2025 | 2,181.50 | 2,188.50 | 2,031.50 | 2,087.50 | 2,087.50 | -4.20% | 6,965,000 |
| Jun 6, 2025 | 2,179.50 | 2,203.00 | 2,157.50 | 2,179.00 | 2,179.00 | 0.07% | 3,091,400 |
| Jun 5, 2025 | 2,151.00 | 2,240.00 | 2,146.50 | 2,177.50 | 2,177.50 | 0.11% | 5,030,300 |
| Jun 4, 2025 | 2,190.00 | 2,218.50 | 2,165.50 | 2,175.00 | 2,175.00 | 1.35% | 5,709,400 |
| Jun 3, 2025 | 2,112.00 | 2,207.00 | 2,112.00 | 2,146.00 | 2,146.00 | 6.05% | 8,837,200 |
| Jun 2, 2025 | 2,020.00 | 2,032.50 | 1,999.00 | 2,023.50 | 2,023.50 | -0.69% | 2,134,800 |
| May 30, 2025 | 1,995.00 | 2,044.50 | 1,992.50 | 2,037.50 | 2,037.50 | 1.44% | 3,500,100 |
| May 29, 2025 | 2,001.00 | 2,024.50 | 1,995.00 | 2,008.50 | 2,008.50 | 0.63% | 2,496,700 |
| May 28, 2025 | 2,040.00 | 2,048.50 | 1,984.00 | 1,996.00 | 1,996.00 | -1.26% | 4,538,400 |