M - mart Inc. (TYO:4380)
Japan · Delayed Price · Currency is JPY 1,120.00
+11.00 (0.99%)
May 19, 2026, 10:47 AM JST
M - mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,139.00 | 1,139.00 | 1,100.00 | 1,109.00 | 1,109.00 | -2.63% | 4,800 |
| May 15, 2026 | 1,150.00 | 1,157.00 | 1,139.00 | 1,139.00 | 1,139.00 | -1.39% | 6,900 |
| May 14, 2026 | 1,160.00 | 1,169.00 | 1,151.00 | 1,155.00 | 1,155.00 | -0.43% | 3,600 |
| May 13, 2026 | 1,159.00 | 1,170.00 | 1,159.00 | 1,160.00 | 1,160.00 | -0.43% | 4,600 |
| May 12, 2026 | 1,176.00 | 1,188.00 | 1,162.00 | 1,165.00 | 1,165.00 | -0.94% | 10,500 |
| May 11, 2026 | 1,190.00 | 1,190.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.08% | 3,200 |
| May 8, 2026 | 1,173.00 | 1,187.00 | 1,168.00 | 1,177.00 | 1,177.00 | 0.17% | 9,300 |
| May 7, 2026 | 1,180.00 | 1,181.00 | 1,173.00 | 1,175.00 | 1,175.00 | -0.42% | 8,300 |
| May 1, 2026 | 1,181.00 | 1,181.00 | 1,165.00 | 1,180.00 | 1,180.00 | -0.25% | 3,300 |
| Apr 30, 2026 | 1,182.00 | 1,183.00 | 1,181.00 | 1,183.00 | 1,183.00 | -1.17% | 1,100 |
| Apr 28, 2026 | 1,188.00 | 1,197.00 | 1,188.00 | 1,197.00 | 1,197.00 | 0.59% | 500 |
| Apr 27, 2026 | 1,185.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,190.00 | 0.59% | 2,900 |
| Apr 24, 2026 | 1,195.00 | 1,195.00 | 1,183.00 | 1,183.00 | 1,183.00 | -1.00% | 300 |
| Apr 23, 2026 | 1,191.00 | 1,195.00 | 1,178.00 | 1,195.00 | 1,195.00 | 1.27% | 700 |
| Apr 22, 2026 | 1,177.00 | 1,189.00 | 1,177.00 | 1,180.00 | 1,180.00 | 0.25% | 1,200 |
| Apr 21, 2026 | 1,189.00 | 1,189.00 | 1,174.00 | 1,177.00 | 1,177.00 | -1.01% | 1,300 |
| Apr 20, 2026 | 1,178.00 | 1,189.00 | 1,166.00 | 1,189.00 | 1,189.00 | 0.17% | 1,300 |
| Apr 17, 2026 | 1,190.00 | 1,190.00 | 1,163.00 | 1,187.00 | 1,187.00 | -0.25% | 9,200 |
| Apr 16, 2026 | 1,206.00 | 1,206.00 | 1,179.00 | 1,190.00 | 1,190.00 | -1.98% | 6,600 |
| Apr 15, 2026 | 1,209.00 | 1,215.00 | 1,209.00 | 1,214.00 | 1,214.00 | 0.41% | 700 |
| Apr 14, 2026 | 1,201.00 | 1,209.00 | 1,191.00 | 1,209.00 | 1,209.00 | 0.83% | 1,700 |
| Apr 13, 2026 | 1,188.00 | 1,200.00 | 1,182.00 | 1,199.00 | 1,199.00 | 0.93% | 2,400 |
| Apr 10, 2026 | 1,203.00 | 1,209.00 | 1,175.00 | 1,188.00 | 1,188.00 | -0.08% | 7,500 |
| Apr 9, 2026 | 1,190.00 | 1,192.00 | 1,185.00 | 1,189.00 | 1,189.00 | -0.08% | 2,000 |
| Apr 8, 2026 | 1,217.00 | 1,220.00 | 1,170.00 | 1,190.00 | 1,190.00 | -0.92% | 23,400 |
| Apr 7, 2026 | 1,195.00 | 1,219.00 | 1,194.00 | 1,201.00 | 1,201.00 | 0.08% | 500 |
| Apr 6, 2026 | 1,194.00 | 1,217.00 | 1,193.00 | 1,200.00 | 1,200.00 | 0.84% | 600 |
| Apr 3, 2026 | 1,183.00 | 1,190.00 | 1,183.00 | 1,190.00 | 1,190.00 | 0.42% | 400 |
| Apr 2, 2026 | 1,221.00 | 1,221.00 | 1,185.00 | 1,185.00 | 1,185.00 | -2.79% | 3,400 |
| Apr 1, 2026 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1.75% | 200 |
| Mar 31, 2026 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | - | 400 |
| Mar 30, 2026 | 1,210.00 | 1,213.00 | 1,181.00 | 1,198.00 | 1,198.00 | -0.99% | 1,800 |
| Mar 27, 2026 | 1,205.00 | 1,223.00 | 1,203.00 | 1,210.00 | 1,210.00 | 0.41% | 3,200 |
| Mar 26, 2026 | 1,233.00 | 1,233.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.87% | 700 |
| Mar 25, 2026 | 1,230.00 | 1,230.00 | 1,222.00 | 1,228.00 | 1,228.00 | 3.63% | 1,000 |
| Mar 24, 2026 | 1,195.00 | 1,200.00 | 1,182.00 | 1,185.00 | 1,185.00 | -0.42% | 7,700 |
| Mar 23, 2026 | 1,189.00 | 1,215.00 | 1,180.00 | 1,190.00 | 1,190.00 | -2.06% | 11,400 |
| Mar 19, 2026 | 1,260.00 | 1,260.00 | 1,215.00 | 1,215.00 | 1,215.00 | -2.72% | 26,700 |
| Mar 18, 2026 | 1,313.00 | 1,313.00 | 1,231.00 | 1,249.00 | 1,249.00 | 1.96% | 22,700 |
| Mar 17, 2026 | 1,235.00 | 1,241.00 | 1,218.00 | 1,225.00 | 1,225.00 | -0.81% | 4,600 |
| Mar 16, 2026 | 1,244.00 | 1,251.00 | 1,182.00 | 1,235.00 | 1,235.00 | -0.72% | 3,900 |
| Mar 13, 2026 | 1,284.00 | 1,284.00 | 1,244.00 | 1,244.00 | 1,244.00 | -2.05% | 400 |
| Mar 12, 2026 | 1,287.00 | 1,287.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.79% | 500 |
| Mar 11, 2026 | 1,242.00 | 1,290.00 | 1,238.00 | 1,260.00 | 1,260.00 | 2.11% | 5,300 |
| Mar 10, 2026 | 1,227.00 | 1,251.00 | 1,227.00 | 1,234.00 | 1,234.00 | 1.90% | 1,200 |
| Mar 9, 2026 | 1,266.00 | 1,266.00 | 1,211.00 | 1,211.00 | 1,211.00 | -2.02% | 3,300 |
| Mar 6, 2026 | 1,265.00 | 1,265.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.08% | 2,400 |
| Mar 4, 2026 | 1,260.00 | 1,260.00 | 1,225.00 | 1,235.00 | 1,235.00 | -1.98% | 900 |
| Mar 3, 2026 | 1,289.00 | 1,289.00 | 1,259.00 | 1,260.00 | 1,260.00 | -2.25% | 900 |
| Mar 2, 2026 | 1,260.00 | 1,290.00 | 1,238.00 | 1,289.00 | 1,289.00 | 2.96% | 2,500 |