M3, Inc. (TYO:2413)
Japan · Delayed Price · Currency is JPY 2,332.50
+18.00 (0.78%)
Sep 22, 2025, 3:30 PM JST
M3, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 2,340.00 | 2,358.00 | 2,321.50 | 2,332.50 | 2,332.50 | 0.78% | 1,921,200 |
| Sep 19, 2025 | 2,326.50 | 2,355.00 | 2,296.00 | 2,314.50 | 2,314.50 | -0.71% | 3,150,700 |
| Sep 18, 2025 | 2,345.00 | 2,345.50 | 2,306.00 | 2,331.00 | 2,331.00 | -1.08% | 2,058,600 |
| Sep 17, 2025 | 2,318.00 | 2,379.50 | 2,316.00 | 2,356.50 | 2,356.50 | 1.66% | 2,266,400 |
| Sep 16, 2025 | 2,388.00 | 2,398.00 | 2,314.50 | 2,318.00 | 2,318.00 | -2.19% | 2,318,600 |
| Sep 12, 2025 | 2,399.50 | 2,400.00 | 2,340.50 | 2,370.00 | 2,370.00 | - | 3,364,300 |
| Sep 11, 2025 | 2,399.50 | 2,400.00 | 2,340.50 | 2,370.00 | 2,370.00 | 3.09% | 3,364,300 |
| Sep 10, 2025 | 2,360.00 | 2,363.50 | 2,291.50 | 2,299.00 | 2,299.00 | -2.48% | 3,313,400 |
| Sep 9, 2025 | 2,425.00 | 2,430.00 | 2,357.50 | 2,357.50 | 2,357.50 | -2.42% | 3,255,800 |
| Sep 8, 2025 | 2,384.00 | 2,424.00 | 2,370.00 | 2,416.00 | 2,416.00 | 3.14% | 3,683,000 |
| Sep 5, 2025 | 2,354.00 | 2,363.00 | 2,311.50 | 2,342.50 | 2,342.50 | 0.97% | 3,046,600 |
| Sep 4, 2025 | 2,297.00 | 2,324.00 | 2,272.00 | 2,320.00 | 2,320.00 | 2.43% | 2,713,200 |
| Sep 3, 2025 | 2,279.50 | 2,304.50 | 2,258.00 | 2,265.00 | 2,265.00 | -0.13% | 3,453,200 |
| Sep 2, 2025 | 2,404.00 | 2,411.00 | 2,263.50 | 2,268.00 | 2,268.00 | 0.62% | 5,493,800 |
| Sep 1, 2025 | 2,195.50 | 2,285.00 | 2,186.50 | 2,254.00 | 2,254.00 | 3.13% | 3,316,600 |
| Aug 29, 2025 | 2,215.00 | 2,231.50 | 2,169.50 | 2,185.50 | 2,185.50 | -0.64% | 2,467,700 |
| Aug 28, 2025 | 2,210.00 | 2,215.00 | 2,175.00 | 2,199.50 | 2,199.50 | -1.19% | 3,034,100 |
| Aug 27, 2025 | 2,266.50 | 2,266.50 | 2,226.00 | 2,226.00 | 2,226.00 | -2.00% | 3,085,700 |
| Aug 26, 2025 | 2,257.50 | 2,310.50 | 2,245.00 | 2,271.50 | 2,271.50 | 1.05% | 3,149,700 |
| Aug 25, 2025 | 2,278.00 | 2,279.00 | 2,245.50 | 2,248.00 | 2,248.00 | -0.18% | 2,262,800 |
| Aug 22, 2025 | 2,320.00 | 2,332.00 | 2,245.00 | 2,252.00 | 2,252.00 | -4.09% | 4,941,200 |
| Aug 21, 2025 | 2,340.00 | 2,352.00 | 2,321.50 | 2,348.00 | 2,348.00 | 0.66% | 2,413,300 |
| Aug 20, 2025 | 2,403.00 | 2,433.00 | 2,327.50 | 2,332.50 | 2,332.50 | 0.13% | 4,167,800 |
| Aug 19, 2025 | 2,328.00 | 2,349.00 | 2,303.50 | 2,329.50 | 2,329.50 | 0.15% | 3,210,100 |
| Aug 18, 2025 | 2,280.00 | 2,346.00 | 2,272.00 | 2,326.00 | 2,326.00 | 3.68% | 4,813,100 |
| Aug 15, 2025 | 2,274.00 | 2,289.00 | 2,237.00 | 2,243.50 | 2,243.50 | -0.91% | 3,361,300 |
| Aug 14, 2025 | 2,276.50 | 2,308.00 | 2,241.50 | 2,264.00 | 2,264.00 | 2.91% | 6,096,700 |
| Aug 13, 2025 | 2,236.00 | 2,249.50 | 2,178.00 | 2,200.00 | 2,200.00 | -1.61% | 4,921,800 |
| Aug 12, 2025 | 2,211.50 | 2,267.00 | 2,180.50 | 2,236.00 | 2,236.00 | 3.09% | 6,770,500 |
| Aug 8, 2025 | 2,250.00 | 2,280.00 | 2,153.50 | 2,169.00 | 2,169.00 | -1.86% | 11,829,500 |
| Aug 7, 2025 | 2,100.00 | 2,211.00 | 2,078.50 | 2,210.00 | 2,210.00 | 22.03% | 26,678,300 |
| 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 |