M - mart Inc. (TYO:4380)
Japan · Delayed Price · Currency is JPY 1,290.00
-4.00 (-0.31%)
Oct 24, 2025, 3:30 PM JST
M - mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 1,391.00 | 1,420.00 | 1,388.00 | 1,408.00 | 1,408.00 | 1.51% | 2,000 |
| Sep 26, 2025 | 1,415.00 | 1,418.00 | 1,387.00 | 1,387.00 | 1,387.00 | -2.60% | 6,000 |
| Sep 25, 2025 | 1,422.00 | 1,437.00 | 1,416.00 | 1,424.00 | 1,424.00 | 0.14% | 5,500 |
| Sep 24, 2025 | 1,416.00 | 1,437.00 | 1,415.00 | 1,422.00 | 1,422.00 | -1.11% | 2,800 |
| Sep 22, 2025 | 1,357.00 | 1,448.00 | 1,357.00 | 1,438.00 | 1,438.00 | 6.13% | 18,500 |
| Sep 19, 2025 | 1,403.00 | 1,411.00 | 1,312.00 | 1,355.00 | 1,355.00 | -4.04% | 18,000 |
| Sep 18, 2025 | 1,450.00 | 1,460.00 | 1,388.00 | 1,412.00 | 1,412.00 | -2.62% | 29,000 |
| Sep 17, 2025 | 1,402.00 | 1,450.00 | 1,372.00 | 1,450.00 | 1,450.00 | 5.69% | 101,000 |
| Sep 16, 2025 | 1,348.00 | 1,380.00 | 1,337.00 | 1,372.00 | 1,372.00 | 2.93% | 101,000 |
| Sep 12, 2025 | 1,332.00 | 1,347.00 | 1,315.00 | 1,333.00 | 1,333.00 | 0.08% | 5,700 |
| Sep 11, 2025 | 1,347.00 | 1,347.00 | 1,332.00 | 1,332.00 | 1,332.00 | -1.11% | 5,700 |
| Sep 10, 2025 | 1,346.00 | 1,356.00 | 1,341.00 | 1,347.00 | 1,347.00 | 0.52% | 4,600 |
| Sep 9, 2025 | 1,333.00 | 1,340.00 | 1,333.00 | 1,340.00 | 1,340.00 | 0.37% | 2,000 |
| Sep 8, 2025 | 1,329.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,335.00 | 0.38% | 2,200 |
| Sep 5, 2025 | 1,302.00 | 1,330.00 | 1,302.00 | 1,330.00 | 1,330.00 | 2.15% | 1,700 |
| Sep 4, 2025 | 1,300.00 | 1,315.00 | 1,300.00 | 1,302.00 | 1,302.00 | 0.15% | 1,700 |
| Sep 3, 2025 | 1,326.00 | 1,329.00 | 1,298.00 | 1,300.00 | 1,300.00 | -2.26% | 2,800 |
| Sep 2, 2025 | 1,336.00 | 1,336.00 | 1,325.00 | 1,330.00 | 1,330.00 | -0.45% | 1,600 |
| Sep 1, 2025 | 1,319.00 | 1,336.00 | 1,315.00 | 1,336.00 | 1,336.00 | 1.29% | 4,800 |
| Aug 29, 2025 | 1,315.00 | 1,330.00 | 1,312.00 | 1,319.00 | 1,319.00 | 0.38% | 2,400 |
| Aug 28, 2025 | 1,308.00 | 1,318.00 | 1,301.00 | 1,314.00 | 1,314.00 | 0.46% | 2,600 |
| Aug 27, 2025 | 1,305.00 | 1,310.00 | 1,300.00 | 1,308.00 | 1,308.00 | 1.08% | 3,600 |
| Aug 26, 2025 | 1,292.00 | 1,300.00 | 1,292.00 | 1,294.00 | 1,294.00 | 0.23% | 1,100 |
| Aug 25, 2025 | 1,289.00 | 1,295.00 | 1,289.00 | 1,291.00 | 1,291.00 | -0.08% | 800 |
| Aug 22, 2025 | 1,294.00 | 1,294.00 | 1,292.00 | 1,292.00 | 1,292.00 | 0.16% | 400 |
| Aug 21, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.78% | 100 |
| Aug 20, 2025 | 1,293.00 | 1,294.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.78% | 700 |
| Aug 19, 2025 | 1,296.00 | 1,298.00 | 1,277.00 | 1,290.00 | 1,290.00 | -0.46% | 1,600 |
| Aug 18, 2025 | 1,300.00 | 1,302.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0.47% | 700 |
| Aug 15, 2025 | 1,291.00 | 1,301.00 | 1,267.00 | 1,290.00 | 1,290.00 | 2.30% | 1,300 |
| Aug 14, 2025 | 1,307.00 | 1,307.00 | 1,260.00 | 1,261.00 | 1,261.00 | -3.00% | 1,700 |
| Aug 13, 2025 | 1,278.00 | 1,309.00 | 1,275.00 | 1,300.00 | 1,300.00 | 2.36% | 3,100 |