M3, Inc. (TYO:2413)
Japan · Delayed Price · Currency is JPY 1,591.00
-11.00 (-0.69%)
Jun 16, 2026, 11:30 AM JST
M3, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |