M - mart Inc. (TYO:4380)
Japan · Delayed Price · Currency is JPY 1,108.00
-27.00 (-2.38%)
Jun 8, 2026, 3:30 PM JST
M - mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,134.00 | 1,135.00 | 1,108.00 | 1,108.00 | 1,108.00 | -2.38% | 3,600 |
| Jun 5, 2026 | 1,134.00 | 1,140.00 | 1,110.00 | 1,135.00 | 1,135.00 | 0.44% | 1,000 |
| Jun 4, 2026 | 1,131.00 | 1,137.00 | 1,121.00 | 1,130.00 | 1,130.00 | -0.09% | 4,700 |
| Jun 3, 2026 | 1,155.00 | 1,156.00 | 1,131.00 | 1,131.00 | 1,131.00 | -2.08% | 3,000 |
| Jun 2, 2026 | 1,163.00 | 1,163.00 | 1,143.00 | 1,155.00 | 1,155.00 | -0.69% | 800 |
| Jun 1, 2026 | 1,169.00 | 1,169.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1.04% | 300 |
| May 29, 2026 | 1,142.00 | 1,156.00 | 1,141.00 | 1,151.00 | 1,151.00 | 0.88% | 1,600 |
| May 28, 2026 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | -0.61% | 800 |
| May 27, 2026 | 1,155.00 | 1,157.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.17% | 3,100 |
| May 26, 2026 | 1,125.00 | 1,150.00 | 1,122.00 | 1,150.00 | 1,150.00 | - | 1,000 |
| May 25, 2026 | 1,149.00 | 1,150.00 | 1,126.00 | 1,150.00 | 1,150.00 | - | 1,500 |
| May 22, 2026 | 1,126.00 | 1,150.00 | 1,123.00 | 1,150.00 | 1,150.00 | 2.22% | 1,300 |
| May 21, 2026 | 1,113.00 | 1,125.00 | 1,113.00 | 1,125.00 | 1,125.00 | 1.08% | 1,500 |
| May 20, 2026 | 1,116.00 | 1,116.00 | 1,113.00 | 1,113.00 | 1,113.00 | -0.27% | 700 |
| May 19, 2026 | 1,116.00 | 1,121.00 | 1,106.00 | 1,116.00 | 1,116.00 | 0.63% | 2,900 |
| 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 |