M3, Inc. (TYO:2413)
Japan · Delayed Price · Currency is JPY 1,752.00
+21.50 (1.24%)
Sep 25, 2026, 11:30 AM JST
M3, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,750.00 | 1,771.00 | 1,739.00 | 1,758.50 | - | 1.62% | 838,400 |
| Sep 24, 2026 | 1,742.50 | 1,773.50 | 1,724.50 | 1,730.50 | 1,730.50 | -2.40% | 3,324,300 |
| Sep 18, 2026 | 1,790.50 | 1,794.50 | 1,753.00 | 1,773.00 | 1,773.00 | -1.36% | 3,335,500 |
| Sep 17, 2026 | 1,751.00 | 1,797.50 | 1,746.50 | 1,797.50 | 1,797.50 | 2.66% | 2,616,200 |
| Sep 16, 2026 | 1,748.50 | 1,755.50 | 1,731.00 | 1,751.00 | 1,751.00 | 0.49% | 2,179,000 |
| Sep 15, 2026 | 1,775.00 | 1,776.00 | 1,720.00 | 1,742.50 | 1,742.50 | -0.34% | 2,111,400 |
| Sep 14, 2026 | 1,719.00 | 1,752.00 | 1,707.50 | 1,748.50 | 1,748.50 | 3.46% | 2,960,000 |
| Sep 11, 2026 | 1,666.50 | 1,703.00 | 1,662.50 | 1,690.00 | 1,690.00 | -0.65% | 3,721,700 |
| Sep 10, 2026 | 1,626.00 | 1,702.00 | 1,624.50 | 1,701.00 | 1,701.00 | 2.10% | 3,747,600 |
| Sep 9, 2026 | 1,698.00 | 1,712.00 | 1,666.00 | 1,666.00 | 1,666.00 | -3.17% | 3,163,200 |
| Sep 8, 2026 | 1,707.50 | 1,732.00 | 1,674.50 | 1,720.50 | 1,720.50 | 1.00% | 3,277,000 |
| Sep 7, 2026 | 1,759.50 | 1,779.50 | 1,698.50 | 1,703.50 | 1,703.50 | -4.81% | 3,735,100 |
| Sep 4, 2026 | 1,762.50 | 1,800.00 | 1,760.00 | 1,789.50 | 1,789.50 | 1.79% | 3,087,500 |
| Sep 3, 2026 | 1,792.50 | 1,792.50 | 1,736.00 | 1,758.00 | 1,758.00 | -1.37% | 3,930,600 |
| Sep 2, 2026 | 1,820.00 | 1,823.50 | 1,769.50 | 1,782.50 | 1,782.50 | -2.60% | 3,851,200 |
| Sep 1, 2026 | 1,868.00 | 1,878.00 | 1,821.50 | 1,830.00 | 1,830.00 | -0.22% | 3,129,700 |
| Aug 31, 2026 | 1,870.00 | 1,877.00 | 1,828.00 | 1,834.00 | 1,834.00 | -1.13% | 3,618,600 |
| Aug 28, 2026 | 1,782.00 | 1,870.00 | 1,780.00 | 1,855.00 | 1,855.00 | 4.30% | 4,831,500 |
| Aug 27, 2026 | 1,769.50 | 1,816.50 | 1,769.50 | 1,778.50 | 1,778.50 | 1.48% | 4,693,000 |
| Aug 26, 2026 | 1,735.50 | 1,772.00 | 1,729.00 | 1,752.50 | 1,752.50 | 0.14% | 4,293,800 |
| Aug 25, 2026 | 1,679.50 | 1,754.00 | 1,673.50 | 1,750.00 | 1,750.00 | 1.77% | 4,513,600 |
| Aug 24, 2026 | 1,695.50 | 1,737.50 | 1,692.00 | 1,719.50 | 1,719.50 | 0.67% | 2,969,000 |
| Aug 21, 2026 | 1,750.00 | 1,763.00 | 1,691.00 | 1,708.00 | 1,708.00 | -2.43% | 3,511,700 |
| Aug 20, 2026 | 1,799.00 | 1,813.50 | 1,744.00 | 1,750.50 | 1,750.50 | 1.04% | 4,160,500 |
| Aug 19, 2026 | 1,725.00 | 1,750.00 | 1,694.00 | 1,732.50 | 1,732.50 | 2.18% | 6,615,300 |
| Aug 18, 2026 | 1,712.00 | 1,773.00 | 1,675.00 | 1,695.50 | 1,695.50 | -2.11% | 6,445,000 |
| Aug 17, 2026 | 1,657.50 | 1,735.00 | 1,653.00 | 1,732.00 | 1,732.00 | 2.03% | 8,981,500 |
| Aug 14, 2026 | 1,596.50 | 1,697.50 | 1,585.00 | 1,697.50 | 1,697.50 | 5.11% | 6,308,000 |
| Aug 13, 2026 | 1,610.00 | 1,622.50 | 1,595.00 | 1,615.00 | 1,615.00 | -1.01% | 6,035,600 |
| Aug 12, 2026 | 1,698.00 | 1,725.00 | 1,628.50 | 1,631.50 | 1,631.50 | 6.08% | 14,747,600 |
| Aug 10, 2026 | 1,550.00 | 1,557.00 | 1,501.50 | 1,538.00 | 1,538.00 | 0.52% | 5,421,200 |
| Aug 7, 2026 | 1,481.00 | 1,530.00 | 1,449.00 | 1,530.00 | 1,530.00 | -16.89% | 18,134,500 |
| Aug 6, 2026 | 1,760.50 | 1,857.50 | 1,741.00 | 1,841.00 | 1,841.00 | 6.11% | 4,706,900 |
| Aug 5, 2026 | 1,730.00 | 1,767.50 | 1,713.00 | 1,735.00 | 1,735.00 | -1.95% | 3,235,700 |
| Aug 4, 2026 | 1,781.00 | 1,789.00 | 1,757.50 | 1,769.50 | 1,769.50 | -0.42% | 2,865,200 |
| Aug 3, 2026 | 1,768.50 | 1,777.00 | 1,698.50 | 1,777.00 | 1,777.00 | -0.25% | 4,582,500 |
| Jul 31, 2026 | 1,827.00 | 1,834.50 | 1,729.00 | 1,781.50 | 1,781.50 | -7.74% | 7,249,100 |
| Jul 30, 2026 | 1,998.00 | 2,003.00 | 1,917.00 | 1,931.00 | 1,931.00 | -2.67% | 4,113,800 |
| Jul 29, 2026 | 1,958.00 | 1,996.50 | 1,917.00 | 1,984.00 | 1,984.00 | 3.31% | 4,522,600 |
| Jul 28, 2026 | 1,920.00 | 1,942.50 | 1,903.00 | 1,920.50 | 1,920.50 | 0.84% | 3,523,100 |
| Jul 27, 2026 | 1,846.50 | 1,916.00 | 1,843.50 | 1,904.50 | 1,904.50 | 4.64% | 3,063,300 |
| 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 |