M3, Inc. (TYO:2413)
Japan · Delayed Price · Currency is JPY 1,400.50
-17.00 (-1.20%)
May 26, 2026, 3:30 PM JST
M3, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,327.00 | 1,338.00 | 1,301.50 | 1,313.50 | 1,313.50 | -2.05% | 10,584,800 |
| May 13, 2026 | 1,336.00 | 1,354.50 | 1,322.50 | 1,341.00 | 1,341.00 | 0.45% | 9,083,900 |
| May 12, 2026 | 1,310.00 | 1,353.00 | 1,297.00 | 1,335.00 | 1,335.00 | -1.15% | 7,197,700 |
| May 11, 2026 | 1,359.50 | 1,379.00 | 1,326.00 | 1,350.50 | 1,350.50 | -0.63% | 8,871,400 |
| May 8, 2026 | 1,415.00 | 1,427.00 | 1,352.50 | 1,359.00 | 1,359.00 | -3.92% | 10,121,700 |
| May 7, 2026 | 1,347.00 | 1,442.00 | 1,341.50 | 1,414.50 | 1,414.50 | -5.48% | 15,852,000 |
| May 1, 2026 | 1,475.50 | 1,504.00 | 1,461.00 | 1,496.50 | 1,496.50 | -0.50% | 4,680,400 |
| Apr 30, 2026 | 1,511.00 | 1,511.00 | 1,479.00 | 1,504.00 | 1,504.00 | -1.05% | 4,372,500 |
| Apr 28, 2026 | 1,531.50 | 1,540.00 | 1,510.50 | 1,520.00 | 1,520.00 | 0.33% | 2,772,400 |
| Apr 27, 2026 | 1,490.00 | 1,537.50 | 1,488.00 | 1,515.00 | 1,515.00 | 0.97% | 3,697,400 |
| Apr 24, 2026 | 1,477.50 | 1,501.00 | 1,470.50 | 1,500.50 | 1,500.50 | 1.45% | 3,028,800 |
| Apr 23, 2026 | 1,500.00 | 1,510.00 | 1,468.50 | 1,479.00 | 1,479.00 | -3.02% | 4,803,200 |
| Apr 22, 2026 | 1,520.00 | 1,527.00 | 1,503.00 | 1,525.00 | 1,525.00 | 0.30% | 3,477,800 |
| Apr 21, 2026 | 1,566.00 | 1,572.00 | 1,520.50 | 1,520.50 | 1,520.50 | -4.10% | 4,839,800 |
| Apr 20, 2026 | 1,585.00 | 1,591.50 | 1,551.00 | 1,585.50 | 1,585.50 | 0.44% | 4,354,700 |
| Apr 17, 2026 | 1,590.00 | 1,602.00 | 1,567.00 | 1,578.50 | 1,578.50 | -0.03% | 4,474,900 |
| Apr 16, 2026 | 1,634.00 | 1,658.50 | 1,579.00 | 1,579.00 | 1,579.00 | -0.47% | 4,893,600 |
| Apr 15, 2026 | 1,582.00 | 1,605.50 | 1,571.50 | 1,586.50 | 1,586.50 | -0.53% | 4,539,600 |
| Apr 14, 2026 | 1,601.50 | 1,631.50 | 1,588.50 | 1,595.00 | 1,595.00 | 1.98% | 3,191,400 |
| Apr 13, 2026 | 1,569.00 | 1,589.00 | 1,551.50 | 1,564.00 | 1,564.00 | -2.19% | 2,417,100 |
| Apr 10, 2026 | 1,633.50 | 1,645.00 | 1,580.00 | 1,599.00 | 1,599.00 | -2.80% | 3,733,200 |
| Apr 9, 2026 | 1,660.00 | 1,682.50 | 1,642.50 | 1,645.00 | 1,645.00 | -2.11% | 2,809,600 |
| Apr 8, 2026 | 1,700.00 | 1,716.50 | 1,680.50 | 1,680.50 | 1,680.50 | 1.97% | 3,514,400 |
| Apr 7, 2026 | 1,649.00 | 1,680.00 | 1,642.00 | 1,648.00 | 1,648.00 | 0.73% | 1,705,800 |
| Apr 6, 2026 | 1,647.50 | 1,658.50 | 1,632.50 | 1,636.00 | 1,636.00 | 0.71% | 1,972,600 |
| Apr 3, 2026 | 1,643.00 | 1,659.00 | 1,623.00 | 1,624.50 | 1,624.50 | -1.04% | 2,493,300 |
| Apr 2, 2026 | 1,640.50 | 1,682.00 | 1,633.00 | 1,641.50 | 1,641.50 | -1.65% | 3,819,200 |
| Apr 1, 2026 | 1,631.00 | 1,669.00 | 1,624.50 | 1,669.00 | 1,669.00 | 3.96% | 2,675,000 |
| Mar 31, 2026 | 1,592.00 | 1,637.50 | 1,587.50 | 1,605.50 | 1,605.50 | 1.84% | 4,105,900 |
| Mar 30, 2026 | 1,564.00 | 1,590.00 | 1,550.50 | 1,576.50 | 1,576.50 | -1.65% | 4,156,000 |
| Mar 27, 2026 | 1,603.00 | 1,628.00 | 1,595.50 | 1,625.00 | 1,603.00 | 2.33% | 3,225,800 |
| Mar 26, 2026 | 1,592.50 | 1,604.00 | 1,574.50 | 1,588.00 | 1,566.50 | -0.22% | 2,423,100 |
| Mar 25, 2026 | 1,563.50 | 1,596.50 | 1,563.00 | 1,591.50 | 1,569.95 | -0.16% | 2,428,900 |
| Mar 24, 2026 | 1,578.50 | 1,597.50 | 1,571.50 | 1,594.00 | 1,572.42 | 1.72% | 2,575,600 |
| Mar 23, 2026 | 1,586.50 | 1,595.00 | 1,551.00 | 1,567.00 | 1,545.79 | -2.55% | 3,861,600 |
| Mar 19, 2026 | 1,634.50 | 1,658.50 | 1,608.00 | 1,608.00 | 1,586.23 | -2.57% | 3,360,000 |
| Mar 18, 2026 | 1,651.00 | 1,658.50 | 1,633.00 | 1,650.50 | 1,628.15 | -0.99% | 2,450,000 |
| Mar 17, 2026 | 1,694.50 | 1,714.00 | 1,658.50 | 1,667.00 | 1,644.43 | 0.69% | 3,201,500 |
| Mar 16, 2026 | 1,655.00 | 1,684.50 | 1,644.00 | 1,655.50 | 1,633.09 | -0.54% | 3,159,200 |
| Mar 13, 2026 | 1,618.50 | 1,693.50 | 1,618.00 | 1,664.50 | 1,641.97 | 1.68% | 6,463,600 |
| Mar 12, 2026 | 1,626.50 | 1,664.50 | 1,614.00 | 1,637.00 | 1,614.84 | 1.02% | 5,793,900 |
| Mar 11, 2026 | 1,644.50 | 1,672.50 | 1,620.50 | 1,620.50 | 1,598.56 | -1.97% | 4,085,200 |