M - mart Inc. (TYO:4380)
Japan · Delayed Price · Currency is JPY 1,379.00
+34.00 (2.53%)
Dec 12, 2025, 3:25 PM JST
M - mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1,345.00 | 1,399.00 | 1,298.00 | 1,339.00 | - | -0.45% | 10,900 |
| Dec 11, 2025 | 1,316.00 | 1,349.00 | 1,306.00 | 1,345.00 | 1,345.00 | 2.99% | 3,200 |
| Dec 10, 2025 | 1,299.00 | 1,307.00 | 1,282.00 | 1,306.00 | 1,306.00 | 1.24% | 2,000 |
| Dec 9, 2025 | 1,260.00 | 1,290.00 | 1,260.00 | 1,290.00 | 1,290.00 | 1.65% | 3,000 |
| Dec 8, 2025 | 1,260.00 | 1,270.00 | 1,256.00 | 1,269.00 | 1,269.00 | 0.71% | 3,200 |
| Dec 5, 2025 | 1,250.00 | 1,260.00 | 1,249.00 | 1,260.00 | 1,260.00 | 0.80% | 1,400 |
| Dec 4, 2025 | 1,259.00 | 1,269.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.71% | 1,200 |
| Dec 3, 2025 | 1,263.00 | 1,265.00 | 1,250.00 | 1,259.00 | 1,259.00 | 0.72% | 2,200 |
| Dec 2, 2025 | 1,274.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.03% | 3,000 |
| Dec 1, 2025 | 1,276.00 | 1,289.00 | 1,266.00 | 1,289.00 | 1,289.00 | 1.02% | 800 |
| Nov 28, 2025 | 1,287.00 | 1,287.00 | 1,270.00 | 1,276.00 | 1,276.00 | -0.85% | 1,400 |
| Nov 27, 2025 | 1,267.00 | 1,287.00 | 1,251.00 | 1,287.00 | 1,287.00 | 1.74% | 1,700 |
| Nov 26, 2025 | 1,250.00 | 1,265.00 | 1,250.00 | 1,265.00 | 1,265.00 | 1.28% | 1,100 |
| Nov 25, 2025 | 1,250.00 | 1,253.00 | 1,236.00 | 1,249.00 | 1,249.00 | 1.13% | 4,000 |
| Nov 21, 2025 | 1,232.00 | 1,246.00 | 1,232.00 | 1,235.00 | 1,235.00 | -0.40% | 700 |
| Nov 20, 2025 | 1,246.00 | 1,246.00 | 1,231.00 | 1,240.00 | 1,240.00 | -0.40% | 1,000 |
| Nov 19, 2025 | 1,264.00 | 1,264.00 | 1,244.00 | 1,245.00 | 1,245.00 | -0.72% | 700 |
| Nov 18, 2025 | 1,225.00 | 1,256.00 | 1,225.00 | 1,254.00 | 1,254.00 | 0.72% | 3,200 |
| Nov 17, 2025 | 1,250.00 | 1,250.00 | 1,213.00 | 1,245.00 | 1,245.00 | -0.80% | 5,000 |
| Nov 14, 2025 | 1,255.00 | 1,255.00 | 1,240.00 | 1,255.00 | 1,255.00 | 1.21% | 4,500 |
| Nov 13, 2025 | 1,267.00 | 1,268.00 | 1,240.00 | 1,240.00 | 1,240.00 | -2.36% | 1,300 |
| Nov 12, 2025 | 1,241.00 | 1,271.00 | 1,240.00 | 1,270.00 | 1,270.00 | 2.34% | 1,400 |
| Nov 10, 2025 | 1,229.00 | 1,253.00 | 1,222.00 | 1,241.00 | 1,241.00 | 1.39% | 2,400 |
| Nov 7, 2025 | 1,223.00 | 1,224.00 | 1,213.00 | 1,224.00 | 1,224.00 | 0.08% | 3,000 |
| Nov 6, 2025 | 1,221.00 | 1,230.00 | 1,216.00 | 1,223.00 | 1,223.00 | 0.16% | 5,200 |
| Nov 5, 2025 | 1,256.00 | 1,256.00 | 1,210.00 | 1,221.00 | 1,221.00 | -2.48% | 9,000 |
| Nov 4, 2025 | 1,257.00 | 1,270.00 | 1,237.00 | 1,252.00 | 1,252.00 | -0.87% | 6,100 |
| Oct 31, 2025 | 1,279.00 | 1,279.00 | 1,263.00 | 1,263.00 | 1,263.00 | -0.32% | 400 |
| Oct 30, 2025 | 1,286.00 | 1,286.00 | 1,265.00 | 1,267.00 | 1,267.00 | -0.55% | 1,300 |
| Oct 29, 2025 | 1,309.00 | 1,309.00 | 1,273.00 | 1,274.00 | 1,274.00 | -1.62% | 2,300 |
| Oct 28, 2025 | 1,304.00 | 1,306.00 | 1,285.00 | 1,295.00 | 1,295.00 | 0.23% | 2,900 |
| Oct 27, 2025 | 1,291.00 | 1,301.00 | 1,290.00 | 1,292.00 | 1,292.00 | 0.16% | 3,400 |
| Oct 24, 2025 | 1,293.00 | 1,309.00 | 1,289.00 | 1,290.00 | 1,290.00 | -0.31% | 2,600 |
| Oct 23, 2025 | 1,299.00 | 1,305.00 | 1,275.00 | 1,294.00 | 1,294.00 | -0.38% | 2,100 |
| Oct 22, 2025 | 1,315.00 | 1,345.00 | 1,298.00 | 1,299.00 | 1,299.00 | 0.08% | 1,700 |
| Oct 21, 2025 | 1,273.00 | 1,298.00 | 1,271.00 | 1,298.00 | 1,298.00 | 1.49% | 2,200 |
| Oct 20, 2025 | 1,250.00 | 1,299.00 | 1,250.00 | 1,279.00 | 1,279.00 | 2.65% | 2,500 |
| Oct 17, 2025 | 1,299.00 | 1,299.00 | 1,245.00 | 1,246.00 | 1,246.00 | -3.56% | 5,900 |
| Oct 16, 2025 | 1,290.00 | 1,315.00 | 1,290.00 | 1,292.00 | 1,292.00 | 0.16% | 900 |
| Oct 15, 2025 | 1,280.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,290.00 | 0.78% | 1,200 |
| Oct 14, 2025 | 1,279.00 | 1,319.00 | 1,279.00 | 1,280.00 | 1,280.00 | -2.51% | 5,200 |
| Oct 10, 2025 | 1,303.00 | 1,313.00 | 1,280.00 | 1,313.00 | 1,313.00 | -0.38% | 6,600 |
| Oct 9, 2025 | 1,315.00 | 1,318.00 | 1,298.00 | 1,318.00 | 1,318.00 | 0.30% | 4,900 |
| Oct 8, 2025 | 1,350.00 | 1,355.00 | 1,313.00 | 1,314.00 | 1,314.00 | -3.17% | 7,500 |
| Oct 7, 2025 | 1,390.00 | 1,391.00 | 1,357.00 | 1,357.00 | 1,357.00 | -4.44% | 3,300 |
| Oct 6, 2025 | 1,421.00 | 1,437.00 | 1,400.00 | 1,420.00 | 1,420.00 | - | 2,100 |
| Oct 3, 2025 | 1,420.00 | 1,421.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.07% | 5,500 |
| Oct 2, 2025 | 1,423.00 | 1,423.00 | 1,403.00 | 1,421.00 | 1,421.00 | -0.07% | 1,600 |
| Oct 1, 2025 | 1,398.00 | 1,422.00 | 1,398.00 | 1,422.00 | 1,422.00 | 0.07% | 2,300 |
| Sep 30, 2025 | 1,401.00 | 1,421.00 | 1,386.00 | 1,421.00 | 1,421.00 | 0.92% | 2,000 |