M3, Inc. (TYO:2413)
Japan · Delayed Price · Currency is JPY 1,496.50
-7.50 (-0.50%)
May 1, 2026, 3:30 PM JST
M3, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.98% | 4,156,000 |
| Mar 27, 2026 | 1,603.00 | 1,628.00 | 1,595.50 | 1,625.00 | 1,604.00 | 2.33% | 3,225,800 |
| Mar 26, 2026 | 1,592.50 | 1,604.00 | 1,574.50 | 1,588.00 | 1,567.48 | -0.22% | 2,423,100 |
| Mar 25, 2026 | 1,563.50 | 1,596.50 | 1,563.00 | 1,591.50 | 1,570.93 | -0.16% | 2,428,900 |
| Mar 24, 2026 | 1,578.50 | 1,597.50 | 1,571.50 | 1,594.00 | 1,573.40 | 1.72% | 2,575,600 |
| Mar 23, 2026 | 1,586.50 | 1,595.00 | 1,551.00 | 1,567.00 | 1,546.75 | -2.55% | 3,861,600 |
| Mar 19, 2026 | 1,634.50 | 1,658.50 | 1,608.00 | 1,608.00 | 1,587.22 | -2.57% | 3,360,000 |
| Mar 18, 2026 | 1,651.00 | 1,658.50 | 1,633.00 | 1,650.50 | 1,629.17 | -0.99% | 2,450,000 |
| Mar 17, 2026 | 1,694.50 | 1,714.00 | 1,658.50 | 1,667.00 | 1,645.46 | 0.69% | 3,201,500 |
| Mar 16, 2026 | 1,655.00 | 1,684.50 | 1,644.00 | 1,655.50 | 1,634.11 | -0.54% | 3,159,200 |
| Mar 13, 2026 | 1,618.50 | 1,693.50 | 1,618.00 | 1,664.50 | 1,642.99 | 1.68% | 6,463,600 |
| Mar 12, 2026 | 1,626.50 | 1,664.50 | 1,614.00 | 1,637.00 | 1,615.84 | 1.02% | 5,793,900 |
| Mar 11, 2026 | 1,644.50 | 1,672.50 | 1,620.50 | 1,620.50 | 1,599.56 | -1.97% | 4,085,200 |
| Mar 10, 2026 | 1,638.00 | 1,653.00 | 1,609.50 | 1,653.00 | 1,631.64 | 0.61% | 3,479,800 |
| Mar 9, 2026 | 1,588.50 | 1,654.00 | 1,585.00 | 1,643.00 | 1,621.77 | -0.15% | 5,829,100 |
| Mar 6, 2026 | 1,608.50 | 1,669.50 | 1,601.50 | 1,645.50 | 1,624.24 | 1.95% | 4,118,200 |
| Mar 5, 2026 | 1,645.00 | 1,684.50 | 1,606.50 | 1,614.00 | 1,593.14 | -0.06% | 4,683,400 |
| Mar 4, 2026 | 1,639.00 | 1,664.50 | 1,615.00 | 1,615.00 | 1,594.13 | -1.46% | 6,471,000 |
| Mar 3, 2026 | 1,683.00 | 1,693.00 | 1,628.50 | 1,639.00 | 1,617.82 | -1.71% | 4,726,400 |
| Mar 2, 2026 | 1,696.50 | 1,703.50 | 1,655.00 | 1,667.50 | 1,645.95 | -2.94% | 4,290,600 |
| Feb 27, 2026 | 1,690.00 | 1,742.00 | 1,683.00 | 1,718.00 | 1,695.80 | 5.50% | 10,142,300 |
| Feb 26, 2026 | 1,577.00 | 1,642.00 | 1,575.00 | 1,628.50 | 1,607.45 | 6.44% | 7,415,800 |
| Feb 25, 2026 | 1,514.50 | 1,551.50 | 1,511.00 | 1,530.00 | 1,510.23 | 2.34% | 6,236,000 |
| Feb 24, 2026 | 1,558.00 | 1,576.50 | 1,495.00 | 1,495.00 | 1,475.68 | -6.45% | 6,123,000 |
| Feb 20, 2026 | 1,600.00 | 1,627.50 | 1,590.00 | 1,598.00 | 1,577.35 | -0.25% | 4,280,200 |
| Feb 19, 2026 | 1,617.50 | 1,622.00 | 1,586.00 | 1,602.00 | 1,581.30 | 0.75% | 5,407,400 |
| Feb 18, 2026 | 1,596.00 | 1,611.00 | 1,582.00 | 1,590.00 | 1,569.45 | - | 4,290,400 |