M3, Inc. (TYO:2413)
Japan · Delayed Price · Currency is JPY 1,820.00
+8.00 (0.44%)
Jul 24, 2026, 3:30 PM JST
M3, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,803.00 | 1,834.00 | 1,802.50 | 1,820.00 | 1,820.00 | 0.44% | 2,693,000 |
| Jul 23, 2026 | 1,803.00 | 1,846.00 | 1,798.50 | 1,812.00 | 1,812.00 | -1.47% | 2,581,500 |
| Jul 22, 2026 | 1,850.00 | 1,864.50 | 1,816.50 | 1,839.00 | 1,839.00 | -3.59% | 4,152,400 |
| Jul 21, 2026 | 1,900.00 | 1,936.50 | 1,899.50 | 1,907.50 | 1,907.50 | -0.60% | 3,413,800 |
| Jul 17, 2026 | 1,858.00 | 1,942.00 | 1,858.00 | 1,919.00 | 1,919.00 | -0.39% | 4,685,200 |
| Jul 16, 2026 | 1,898.00 | 1,944.50 | 1,895.00 | 1,926.50 | 1,926.50 | 1.50% | 3,139,500 |
| Jul 15, 2026 | 1,914.00 | 1,951.50 | 1,886.00 | 1,898.00 | 1,898.00 | -2.42% | 3,244,300 |
| Jul 14, 2026 | 1,895.50 | 1,970.00 | 1,882.50 | 1,945.00 | 1,945.00 | 3.76% | 4,898,600 |
| Jul 13, 2026 | 1,866.50 | 1,893.00 | 1,849.00 | 1,874.50 | 1,874.50 | 0.24% | 2,401,200 |
| Jul 10, 2026 | 1,889.50 | 1,897.50 | 1,856.00 | 1,870.00 | 1,870.00 | -0.27% | 2,498,100 |
| Jul 9, 2026 | 1,888.00 | 1,913.00 | 1,862.00 | 1,875.00 | 1,875.00 | -2.24% | 2,863,100 |
| Jul 8, 2026 | 1,950.00 | 1,964.00 | 1,903.50 | 1,918.00 | 1,918.00 | -0.34% | 3,318,700 |
| Jul 7, 2026 | 1,899.00 | 1,939.50 | 1,892.50 | 1,924.50 | 1,924.50 | 1.16% | 3,702,500 |
| Jul 6, 2026 | 1,869.00 | 1,909.00 | 1,860.00 | 1,902.50 | 1,902.50 | 2.26% | 2,595,300 |
| Jul 3, 2026 | 1,890.00 | 1,911.00 | 1,852.50 | 1,860.50 | 1,860.50 | 0.40% | 2,814,700 |
| Jul 2, 2026 | 1,825.00 | 1,883.00 | 1,804.00 | 1,853.00 | 1,853.00 | 4.31% | 4,247,300 |
| Jul 1, 2026 | 1,791.50 | 1,809.50 | 1,767.00 | 1,776.50 | 1,776.50 | -2.12% | 2,982,900 |
| Jun 30, 2026 | 1,822.00 | 1,835.00 | 1,773.50 | 1,815.00 | 1,815.00 | -0.82% | 3,845,300 |
| Jun 29, 2026 | 1,797.00 | 1,852.00 | 1,790.00 | 1,830.00 | 1,830.00 | 3.59% | 4,737,800 |
| Jun 26, 2026 | 1,755.00 | 1,771.50 | 1,700.50 | 1,766.50 | 1,766.50 | 1.29% | 3,951,200 |
| Jun 25, 2026 | 1,744.00 | 1,752.50 | 1,706.00 | 1,744.00 | 1,744.00 | 1.99% | 3,881,100 |
| Jun 24, 2026 | 1,710.50 | 1,727.00 | 1,690.00 | 1,710.00 | 1,710.00 | - | 3,521,700 |
| Jun 23, 2026 | 1,700.00 | 1,733.00 | 1,692.00 | 1,710.00 | 1,710.00 | 0.23% | 4,933,800 |
| Jun 22, 2026 | 1,640.00 | 1,720.00 | 1,634.50 | 1,706.00 | 1,706.00 | 4.18% | 5,031,600 |
| Jun 19, 2026 | 1,639.00 | 1,641.50 | 1,615.50 | 1,637.50 | 1,637.50 | 0.24% | 8,370,800 |
| Jun 18, 2026 | 1,593.50 | 1,633.50 | 1,590.50 | 1,633.50 | 1,633.50 | 1.78% | 4,029,300 |
| Jun 17, 2026 | 1,578.00 | 1,613.50 | 1,578.00 | 1,605.00 | 1,605.00 | 1.17% | 3,077,500 |
| Jun 16, 2026 | 1,572.00 | 1,593.50 | 1,558.50 | 1,586.50 | 1,586.50 | -0.97% | 4,335,800 |
| Jun 15, 2026 | 1,587.50 | 1,630.50 | 1,585.00 | 1,602.00 | 1,602.00 | -0.50% | 3,281,100 |
| Jun 12, 2026 | 1,608.50 | 1,621.50 | 1,590.00 | 1,610.00 | 1,610.00 | -0.28% | 4,622,400 |
| Jun 11, 2026 | 1,640.00 | 1,648.00 | 1,608.00 | 1,614.50 | 1,614.50 | -2.21% | 4,464,100 |
| Jun 10, 2026 | 1,620.00 | 1,666.50 | 1,614.00 | 1,651.00 | 1,651.00 | 1.41% | 5,135,900 |
| Jun 9, 2026 | 1,620.00 | 1,654.00 | 1,607.50 | 1,628.00 | 1,628.00 | 1.02% | 4,540,400 |
| Jun 8, 2026 | 1,649.00 | 1,649.50 | 1,606.50 | 1,611.50 | 1,611.50 | 1.35% | 6,711,700 |
| Jun 5, 2026 | 1,595.50 | 1,617.00 | 1,574.00 | 1,590.00 | 1,590.00 | 2.91% | 4,814,200 |
| Jun 4, 2026 | 1,501.00 | 1,552.50 | 1,500.00 | 1,545.00 | 1,545.00 | 0.42% | 4,568,900 |
| Jun 3, 2026 | 1,500.00 | 1,561.00 | 1,474.00 | 1,538.50 | 1,538.50 | -0.93% | 6,869,300 |
| Jun 2, 2026 | 1,550.00 | 1,558.00 | 1,511.00 | 1,553.00 | 1,553.00 | 5.32% | 9,118,600 |
| Jun 1, 2026 | 1,429.50 | 1,488.50 | 1,418.00 | 1,474.50 | 1,474.50 | 3.55% | 5,170,800 |
| May 29, 2026 | 1,399.00 | 1,424.50 | 1,390.00 | 1,424.00 | 1,424.00 | 3.79% | 31,177,800 |
| May 28, 2026 | 1,436.00 | 1,438.00 | 1,365.50 | 1,372.00 | 1,372.00 | -2.90% | 5,223,000 |
| May 27, 2026 | 1,380.00 | 1,418.00 | 1,375.00 | 1,413.00 | 1,413.00 | 0.89% | 4,731,500 |
| May 26, 2026 | 1,417.50 | 1,423.00 | 1,387.50 | 1,400.50 | 1,400.50 | -1.20% | 3,702,100 |
| May 25, 2026 | 1,390.00 | 1,417.50 | 1,367.00 | 1,417.50 | 1,417.50 | - | 4,586,000 |
| May 22, 2026 | 1,405.00 | 1,427.50 | 1,397.50 | 1,417.50 | 1,417.50 | 0.75% | 4,170,200 |
| May 21, 2026 | 1,401.00 | 1,431.50 | 1,398.50 | 1,407.00 | 1,407.00 | -0.25% | 3,918,400 |
| May 20, 2026 | 1,443.00 | 1,445.00 | 1,396.50 | 1,410.50 | 1,410.50 | -0.77% | 4,679,700 |
| May 19, 2026 | 1,385.50 | 1,430.00 | 1,374.00 | 1,421.50 | 1,421.50 | 4.87% | 5,890,500 |
| May 18, 2026 | 1,366.50 | 1,376.00 | 1,337.00 | 1,355.50 | 1,355.50 | 0.04% | 5,761,900 |
| May 15, 2026 | 1,310.00 | 1,355.00 | 1,299.00 | 1,355.00 | 1,355.00 | 3.16% | 7,485,100 |