M3, Inc. (TYO:2413)
Japan · Delayed Price · Currency is JPY 1,945.50
+63.50 (3.37%)
Feb 3, 2026, 3:30 PM JST
M3, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1,882.00 | 1,926.00 | 1,872.50 | 1,915.50 | - | 1.78% | 1,681,100 |
| 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 |
| Dec 11, 2025 | 2,135.50 | 2,137.50 | 2,043.50 | 2,079.00 | 2,079.00 | -3.03% | 5,535,600 |
| Dec 10, 2025 | 2,191.00 | 2,193.50 | 2,124.00 | 2,144.00 | 2,144.00 | -2.08% | 3,968,300 |
| Dec 9, 2025 | 2,218.00 | 2,223.50 | 2,170.00 | 2,189.50 | 2,189.50 | -1.02% | 3,011,100 |
| Dec 8, 2025 | 2,230.50 | 2,272.50 | 2,205.00 | 2,212.00 | 2,212.00 | -0.76% | 2,945,400 |
| Dec 5, 2025 | 2,312.00 | 2,312.00 | 2,229.00 | 2,229.00 | 2,229.00 | -3.19% | 4,031,400 |
| Dec 4, 2025 | 2,351.00 | 2,407.00 | 2,302.50 | 2,302.50 | 2,302.50 | -4.04% | 4,006,200 |
| Dec 3, 2025 | 2,405.00 | 2,440.00 | 2,391.50 | 2,399.50 | 2,399.50 | -0.85% | 1,932,300 |
| Dec 2, 2025 | 2,473.00 | 2,475.50 | 2,388.00 | 2,420.00 | 2,420.00 | -1.37% | 3,143,100 |
| Dec 1, 2025 | 2,560.00 | 2,573.50 | 2,450.00 | 2,453.50 | 2,453.50 | -4.79% | 3,608,600 |
| Nov 28, 2025 | 2,583.00 | 2,617.50 | 2,560.50 | 2,577.00 | 2,577.00 | -1.40% | 2,457,900 |
| Nov 27, 2025 | 2,628.50 | 2,655.50 | 2,587.50 | 2,613.50 | 2,613.50 | -1.40% | 2,879,800 |
| Nov 26, 2025 | 2,620.50 | 2,673.50 | 2,612.00 | 2,650.50 | 2,650.50 | 2.63% | 2,704,400 |
| Nov 25, 2025 | 2,634.00 | 2,649.00 | 2,562.50 | 2,582.50 | 2,582.50 | -1.99% | 3,661,900 |
| Nov 21, 2025 | 2,479.50 | 2,649.50 | 2,460.00 | 2,635.00 | 2,635.00 | 6.90% | 7,263,200 |
| Nov 20, 2025 | 2,520.00 | 2,553.00 | 2,465.00 | 2,465.00 | 2,465.00 | -2.01% | 3,205,500 |
| Nov 19, 2025 | 2,520.00 | 2,548.50 | 2,478.00 | 2,515.50 | 2,515.50 | -1.22% | 3,417,000 |