M - mart Inc. (TYO:4380)
Japan · Delayed Price · Currency is JPY 682.00
-2.00 (-0.29%)
Sep 2, 2026, 3:30 PM JST
M - mart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |