M3, Inc. (TYO:2413)
Japan · Delayed Price · Currency is JPY 1,594.00
+27.00 (1.72%)
Mar 24, 2026, 3:30 PM JST
M3, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1,578.50 | 1,596.00 | 1,571.50 | 1,577.50 | - | 0.67% | 1,535,500 |
| Mar 23, 2026 | 1,586.50 | 1,595.00 | 1,551.00 | 1,567.00 | 1,567.00 | -2.55% | 3,861,600 |
| Mar 19, 2026 | 1,634.50 | 1,658.50 | 1,608.00 | 1,608.00 | 1,608.00 | -2.57% | 3,360,000 |
| Mar 18, 2026 | 1,651.00 | 1,658.50 | 1,633.00 | 1,650.50 | 1,650.50 | -0.99% | 2,450,000 |
| Mar 17, 2026 | 1,694.50 | 1,714.00 | 1,658.50 | 1,667.00 | 1,667.00 | 0.69% | 3,201,500 |
| Mar 16, 2026 | 1,655.00 | 1,684.50 | 1,644.00 | 1,655.50 | 1,655.50 | -0.54% | 3,159,200 |
| Mar 13, 2026 | 1,618.50 | 1,693.50 | 1,618.00 | 1,664.50 | 1,664.50 | 1.68% | 6,463,600 |
| Mar 12, 2026 | 1,626.50 | 1,664.50 | 1,614.00 | 1,637.00 | 1,637.00 | 1.02% | 5,793,900 |
| Mar 11, 2026 | 1,644.50 | 1,672.50 | 1,620.50 | 1,620.50 | 1,620.50 | -1.97% | 4,085,200 |
| Mar 10, 2026 | 1,638.00 | 1,653.00 | 1,609.50 | 1,653.00 | 1,653.00 | 0.61% | 3,479,800 |
| Mar 9, 2026 | 1,588.50 | 1,654.00 | 1,585.00 | 1,643.00 | 1,643.00 | -0.15% | 5,829,100 |
| Mar 6, 2026 | 1,608.50 | 1,669.50 | 1,601.50 | 1,645.50 | 1,645.50 | 1.95% | 4,118,200 |
| Mar 5, 2026 | 1,645.00 | 1,684.50 | 1,606.50 | 1,614.00 | 1,614.00 | -0.06% | 4,683,400 |
| Mar 4, 2026 | 1,639.00 | 1,664.50 | 1,615.00 | 1,615.00 | 1,615.00 | -1.46% | 6,471,000 |
| Mar 3, 2026 | 1,683.00 | 1,693.00 | 1,628.50 | 1,639.00 | 1,639.00 | -1.71% | 4,726,400 |
| Mar 2, 2026 | 1,696.50 | 1,703.50 | 1,655.00 | 1,667.50 | 1,667.50 | -2.94% | 4,290,600 |
| Feb 27, 2026 | 1,690.00 | 1,742.00 | 1,683.00 | 1,718.00 | 1,718.00 | 5.50% | 10,142,300 |
| Feb 26, 2026 | 1,577.00 | 1,642.00 | 1,575.00 | 1,628.50 | 1,628.50 | 6.44% | 7,415,800 |
| Feb 25, 2026 | 1,514.50 | 1,551.50 | 1,511.00 | 1,530.00 | 1,530.00 | 2.34% | 6,236,000 |
| Feb 24, 2026 | 1,558.00 | 1,576.50 | 1,495.00 | 1,495.00 | 1,495.00 | -6.45% | 6,123,000 |
| Feb 20, 2026 | 1,600.00 | 1,627.50 | 1,590.00 | 1,598.00 | 1,598.00 | -0.25% | 4,280,200 |
| Feb 19, 2026 | 1,617.50 | 1,622.00 | 1,586.00 | 1,602.00 | 1,602.00 | 0.75% | 5,407,400 |
| Feb 18, 2026 | 1,596.00 | 1,611.00 | 1,582.00 | 1,590.00 | 1,590.00 | - | 4,290,400 |
| Feb 17, 2026 | 1,619.00 | 1,624.00 | 1,584.00 | 1,590.00 | 1,590.00 | -2.93% | 4,420,200 |
| Feb 16, 2026 | 1,652.50 | 1,664.00 | 1,619.00 | 1,638.00 | 1,638.00 | 0.83% | 4,904,200 |
| Feb 13, 2026 | 1,673.00 | 1,694.50 | 1,624.00 | 1,624.50 | 1,624.50 | -5.17% | 9,078,100 |
| Feb 12, 2026 | 1,739.50 | 1,748.50 | 1,704.50 | 1,713.00 | 1,713.00 | -2.39% | 7,582,300 |
| Feb 10, 2026 | 1,728.00 | 1,764.00 | 1,714.00 | 1,755.00 | 1,755.00 | - | 6,555,600 |
| Feb 9, 2026 | 1,798.00 | 1,809.00 | 1,716.00 | 1,755.00 | 1,755.00 | 0.89% | 10,277,200 |
| Feb 6, 2026 | 1,760.00 | 1,760.50 | 1,666.00 | 1,739.50 | 1,739.50 | -1.16% | 13,401,600 |
| Feb 5, 2026 | 1,700.00 | 1,804.00 | 1,605.00 | 1,760.00 | 1,760.00 | -6.80% | 21,580,200 |
| Feb 4, 2026 | 1,938.00 | 1,996.50 | 1,873.00 | 1,888.50 | 1,888.50 | -2.93% | 9,923,400 |
| Feb 3, 2026 | 1,882.00 | 1,948.00 | 1,872.50 | 1,945.50 | 1,945.50 | 3.37% | 4,790,700 |
| 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 |