M - mart Inc. (TYO:4380)
Japan · Delayed Price · Currency is JPY 670.00
+9.00 (1.36%)
Oct 13, 2026, 3:30 PM JST
M - mart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 670.00 | 677.00 | 661.00 | 670.00 | 670.00 | 1.36% | 2,300 |
| Oct 9, 2026 | 655.00 | 661.00 | 655.00 | 661.00 | 661.00 | 0.92% | 2,500 |
| Oct 8, 2026 | 656.00 | 657.00 | 655.00 | 655.00 | 655.00 | -1.50% | 1,300 |
| Oct 7, 2026 | 692.00 | 692.00 | 644.00 | 665.00 | 665.00 | -3.90% | 8,500 |
| Oct 6, 2026 | 690.00 | 693.00 | 690.00 | 692.00 | 692.00 | 0.29% | 2,000 |
| Oct 5, 2026 | 705.00 | 705.00 | 690.00 | 690.00 | 690.00 | -2.13% | 3,000 |
| Oct 2, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.28% | 400 |
| Oct 1, 2026 | 705.00 | 709.00 | 703.00 | 703.00 | 703.00 | 0.43% | 2,800 |
| Sep 30, 2026 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | - | 1,200 |
| Sep 29, 2026 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | -1.96% | 1,300 |
| Sep 28, 2026 | 714.00 | 716.00 | 706.00 | 714.00 | 714.00 | - | 4,300 |
| Sep 25, 2026 | 701.00 | 714.00 | 700.00 | 714.00 | 714.00 | 1.13% | 5,900 |
| Sep 24, 2026 | 709.00 | 709.00 | 699.00 | 706.00 | 706.00 | 1.00% | 2,200 |
| Sep 18, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | -0.29% | 2,000 |
| Sep 17, 2026 | 707.00 | 707.00 | 701.00 | 701.00 | 701.00 | - | 9,600 |
| Sep 16, 2026 | 699.00 | 710.00 | 699.00 | 701.00 | 701.00 | 0.29% | 13,600 |
| Sep 15, 2026 | 703.00 | 703.00 | 690.00 | 699.00 | 699.00 | -1.83% | 13,400 |
| Sep 14, 2026 | 690.00 | 729.00 | 690.00 | 712.00 | 712.00 | 3.49% | 29,900 |
| Sep 11, 2026 | 692.00 | 698.00 | 688.00 | 688.00 | 688.00 | -0.58% | 5,400 |
| Sep 10, 2026 | 687.00 | 692.00 | 684.00 | 692.00 | 692.00 | 0.44% | 4,500 |
| Sep 9, 2026 | 689.00 | 689.00 | 685.00 | 689.00 | 689.00 | - | 6,600 |
| Sep 8, 2026 | 686.00 | 689.00 | 686.00 | 689.00 | 689.00 | 0.15% | 3,100 |
| Sep 7, 2026 | 687.00 | 690.00 | 687.00 | 688.00 | 688.00 | 0.44% | 6,500 |
| Sep 4, 2026 | 680.00 | 687.00 | 680.00 | 685.00 | 685.00 | 0.88% | 8,500 |
| Sep 3, 2026 | 691.00 | 691.00 | 679.00 | 679.00 | 679.00 | -0.44% | 4,300 |
| Sep 2, 2026 | 684.00 | 687.00 | 680.00 | 682.00 | 682.00 | -0.29% | 7,500 |
| Sep 1, 2026 | 685.00 | 690.00 | 684.00 | 684.00 | 684.00 | 0.29% | 1,600 |
| Aug 31, 2026 | 691.00 | 692.00 | 677.00 | 682.00 | 682.00 | -0.73% | 8,400 |
| Aug 28, 2026 | 668.00 | 689.00 | 667.00 | 687.00 | 687.00 | 2.38% | 4,600 |
| Aug 27, 2026 | 686.00 | 686.00 | 671.00 | 671.00 | 671.00 | -2.75% | 9,900 |
| Aug 26, 2026 | 700.00 | 700.00 | 681.00 | 690.00 | 690.00 | -1.43% | 10,200 |
| Aug 25, 2026 | 705.00 | 720.00 | 691.00 | 700.00 | 700.00 | -2.78% | 12,800 |
| Aug 24, 2026 | 680.00 | 720.00 | 680.00 | 720.00 | 720.00 | 8.27% | 24,300 |
| Aug 21, 2026 | 666.00 | 676.00 | 664.00 | 665.00 | 665.00 | -1.48% | 2,300 |
| Aug 20, 2026 | 678.00 | 680.00 | 661.00 | 675.00 | 675.00 | 2.12% | 9,100 |
| Aug 19, 2026 | 660.00 | 661.00 | 657.00 | 661.00 | 661.00 | 0.61% | 2,900 |
| Aug 18, 2026 | 654.00 | 665.00 | 653.00 | 657.00 | 657.00 | -0.45% | 3,300 |
| Aug 17, 2026 | 652.00 | 663.00 | 652.00 | 660.00 | 660.00 | 1.23% | 17,000 |
| Aug 14, 2026 | 654.00 | 660.00 | 648.00 | 652.00 | 652.00 | 1.09% | 16,800 |
| Aug 13, 2026 | 649.00 | 650.00 | 645.00 | 645.00 | 645.00 | - | 2,100 |
| Aug 12, 2026 | 653.00 | 653.00 | 640.00 | 645.00 | 645.00 | -1.23% | 9,200 |
| Aug 10, 2026 | 646.00 | 655.00 | 642.00 | 653.00 | 653.00 | 4.31% | 15,800 |
| Aug 7, 2026 | 630.00 | 644.00 | 624.00 | 626.00 | 626.00 | -0.48% | 10,300 |
| Aug 6, 2026 | 619.00 | 629.00 | 619.00 | 629.00 | 629.00 | 1.62% | 1,600 |
| Aug 5, 2026 | 624.00 | 630.00 | 619.00 | 619.00 | 619.00 | -0.80% | 3,800 |
| Aug 4, 2026 | 610.00 | 630.00 | 610.00 | 624.00 | 624.00 | 2.30% | 21,300 |
| Aug 3, 2026 | 610.00 | 615.00 | 603.00 | 610.00 | 610.00 | 1.50% | 2,500 |
| Jul 31, 2026 | 584.00 | 601.00 | 584.00 | 601.00 | 601.00 | 4.70% | 13,500 |
| Jul 30, 2026 | 605.00 | 605.00 | 565.00 | 574.00 | 574.00 | -5.12% | 4,500 |
| Jul 29, 2026 | 624.50 | 624.50 | 605.00 | 605.00 | 605.00 | -3.12% | 2,400 |