M - mart Inc. (TYO:4380)
Japan · Delayed Price · Currency is JPY 645.00
-8.00 (-1.23%)
Aug 12, 2026, 3:30 PM JST
M - mart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 620.00 | 624.50 | 618.50 | 624.50 | 624.50 | 0.81% | 9,400 |
| Jul 27, 2026 | 608.00 | 619.50 | 608.00 | 619.50 | 619.50 | 2.82% | 7,600 |
| Jul 24, 2026 | 604.50 | 606.00 | 602.50 | 602.50 | 602.50 | -0.33% | 5,400 |
| Jul 23, 2026 | 600.00 | 604.50 | 595.00 | 604.50 | 604.50 | 0.58% | 4,600 |
| Jul 22, 2026 | 602.50 | 605.00 | 599.50 | 601.00 | 601.00 | 0.25% | 5,600 |
| Jul 21, 2026 | 600.00 | 600.00 | 592.00 | 599.50 | 599.50 | 0.17% | 6,600 |
| Jul 17, 2026 | 600.00 | 600.00 | 595.00 | 598.50 | 598.50 | -0.25% | 6,400 |
| Jul 16, 2026 | 602.00 | 605.00 | 593.00 | 600.00 | 600.00 | -0.17% | 7,000 |
| Jul 15, 2026 | 593.00 | 602.00 | 593.00 | 601.00 | 601.00 | 1.01% | 2,600 |
| Jul 14, 2026 | 597.50 | 597.50 | 580.00 | 595.00 | 595.00 | 0.85% | 2,600 |
| Jul 13, 2026 | 593.00 | 598.50 | 567.50 | 590.00 | 590.00 | -0.42% | 5,400 |
| Jul 10, 2026 | 592.00 | 598.00 | 587.50 | 592.50 | 592.50 | -1.25% | 3,600 |
| Jul 9, 2026 | 595.00 | 604.50 | 595.00 | 600.00 | 600.00 | 2.13% | 7,600 |
| Jul 8, 2026 | 599.50 | 599.50 | 587.50 | 587.50 | 587.50 | -2.00% | 2,600 |
| Jul 7, 2026 | 582.00 | 604.00 | 573.00 | 599.50 | 599.50 | 5.18% | 26,600 |
| Jul 6, 2026 | 567.50 | 575.00 | 567.50 | 570.00 | 570.00 | 0.44% | 7,400 |
| Jul 3, 2026 | 550.00 | 567.50 | 550.00 | 567.50 | 567.50 | 2.16% | 5,200 |
| Jul 2, 2026 | 555.50 | 559.50 | 552.50 | 555.50 | 555.50 | 0.09% | 3,800 |
| Jul 1, 2026 | 556.00 | 556.00 | 543.00 | 555.00 | 555.00 | -0.09% | 800 |
| Jun 30, 2026 | 548.00 | 555.50 | 534.00 | 555.50 | 555.50 | 1.74% | 2,000 |
| Jun 29, 2026 | 521.50 | 546.00 | 521.50 | 546.00 | 546.00 | 4.70% | 5,800 |
| Jun 26, 2026 | 516.00 | 521.50 | 512.50 | 521.50 | 521.50 | 1.26% | 49,400 |
| Jun 25, 2026 | 534.00 | 540.00 | 514.50 | 515.00 | 515.00 | -3.20% | 83,800 |
| Jun 24, 2026 | 530.00 | 532.00 | 523.50 | 532.00 | 532.00 | 0.38% | 9,200 |
| Jun 23, 2026 | 547.50 | 547.50 | 524.00 | 530.00 | 530.00 | -3.20% | 32,200 |
| Jun 22, 2026 | 577.00 | 587.50 | 544.00 | 547.50 | 547.50 | -4.37% | 37,800 |
| Jun 19, 2026 | 595.00 | 595.00 | 570.00 | 572.50 | 572.50 | -3.78% | 8,400 |
| Jun 18, 2026 | 600.50 | 600.50 | 595.00 | 595.00 | 595.00 | -1.73% | 18,200 |
| Jun 17, 2026 | 600.00 | 608.50 | 587.50 | 605.50 | 605.50 | 5.49% | 27,400 |
| Jun 16, 2026 | 555.00 | 574.00 | 555.00 | 574.00 | 574.00 | 4.17% | 21,400 |
| Jun 15, 2026 | 555.50 | 565.00 | 547.50 | 551.00 | 551.00 | 0.18% | 16,200 |
| Jun 12, 2026 | 561.50 | 561.50 | 550.00 | 550.00 | 550.00 | -2.05% | 16,800 |
| Jun 11, 2026 | 557.50 | 562.00 | 557.00 | 561.50 | 561.50 | 1.08% | 12,000 |
| Jun 10, 2026 | 554.50 | 555.50 | 554.50 | 555.50 | 555.50 | - | 12,600 |
| Jun 9, 2026 | 554.00 | 559.50 | 554.00 | 555.50 | 555.50 | 0.27% | 15,600 |
| Jun 8, 2026 | 567.00 | 567.50 | 554.00 | 554.00 | 554.00 | -2.38% | 7,200 |
| Jun 5, 2026 | 567.00 | 570.00 | 555.00 | 567.50 | 567.50 | 0.44% | 2,000 |
| Jun 4, 2026 | 565.50 | 568.50 | 560.50 | 565.00 | 565.00 | -0.09% | 9,400 |
| Jun 3, 2026 | 577.50 | 578.00 | 565.50 | 565.50 | 565.50 | -2.08% | 6,000 |
| Jun 2, 2026 | 581.50 | 581.50 | 571.50 | 577.50 | 577.50 | -0.69% | 1,600 |
| Jun 1, 2026 | 584.50 | 584.50 | 581.50 | 581.50 | 581.50 | 1.04% | 600 |