Mammy Mart Holdings Corporation (TYO:9823)
Japan · Delayed Price · Currency is JPY 1,408.00
+4.00 (0.28%)
Mar 18, 2026, 3:30 PM JST
Mammy Mart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,413.00 | 1,420.00 | 1,407.00 | 1,412.00 | - | 0.57% | 65,400 |
| Mar 17, 2026 | 1,405.00 | 1,425.00 | 1,400.00 | 1,404.00 | 1,404.00 | 0.65% | 88,200 |
| Mar 16, 2026 | 1,443.00 | 1,466.00 | 1,394.00 | 1,395.00 | 1,395.00 | -3.33% | 139,400 |
| Mar 13, 2026 | 1,428.00 | 1,457.00 | 1,422.00 | 1,443.00 | 1,443.00 | -2.04% | 111,900 |
| Mar 12, 2026 | 1,571.00 | 1,571.00 | 1,470.00 | 1,473.00 | 1,473.00 | -6.77% | 140,000 |
| Mar 11, 2026 | 1,669.00 | 1,675.00 | 1,567.00 | 1,580.00 | 1,580.00 | -4.30% | 128,500 |
| Mar 10, 2026 | 1,698.00 | 1,698.00 | 1,651.00 | 1,651.00 | 1,651.00 | 0.18% | 53,800 |
| Mar 9, 2026 | 1,645.00 | 1,657.00 | 1,582.00 | 1,648.00 | 1,648.00 | -2.60% | 67,600 |
| Mar 6, 2026 | 1,664.00 | 1,704.00 | 1,664.00 | 1,692.00 | 1,692.00 | 0.24% | 24,400 |
| Mar 5, 2026 | 1,715.00 | 1,749.00 | 1,686.00 | 1,688.00 | 1,688.00 | 0.78% | 50,200 |
| Mar 4, 2026 | 1,713.00 | 1,736.00 | 1,646.00 | 1,675.00 | 1,675.00 | -4.45% | 106,300 |
| Mar 3, 2026 | 1,783.00 | 1,803.00 | 1,736.00 | 1,753.00 | 1,753.00 | -1.68% | 89,000 |
| Mar 2, 2026 | 1,738.00 | 1,789.00 | 1,733.00 | 1,783.00 | 1,783.00 | 1.94% | 105,600 |
| Feb 27, 2026 | 1,704.00 | 1,749.00 | 1,681.00 | 1,749.00 | 1,749.00 | 1.86% | 118,000 |
| Feb 26, 2026 | 1,720.00 | 1,729.00 | 1,696.00 | 1,717.00 | 1,717.00 | 0.41% | 96,900 |
| Feb 25, 2026 | 1,652.00 | 1,710.00 | 1,644.00 | 1,710.00 | 1,710.00 | 4.33% | 79,500 |
| Feb 24, 2026 | 1,600.00 | 1,649.00 | 1,597.00 | 1,639.00 | 1,639.00 | 2.44% | 108,600 |
| Feb 20, 2026 | 1,566.00 | 1,605.00 | 1,551.00 | 1,600.00 | 1,600.00 | 3.56% | 131,700 |
| Feb 19, 2026 | 1,514.00 | 1,564.00 | 1,506.00 | 1,545.00 | 1,545.00 | 2.73% | 169,200 |
| Feb 18, 2026 | 1,497.00 | 1,531.00 | 1,475.00 | 1,504.00 | 1,504.00 | 2.04% | 127,300 |
| Feb 17, 2026 | 1,437.00 | 1,505.00 | 1,425.00 | 1,474.00 | 1,474.00 | 3.66% | 130,400 |
| Feb 16, 2026 | 1,425.00 | 1,446.00 | 1,396.00 | 1,422.00 | 1,422.00 | -0.91% | 116,500 |
| Feb 13, 2026 | 1,445.00 | 1,451.00 | 1,422.00 | 1,435.00 | 1,435.00 | -0.55% | 99,600 |
| Feb 12, 2026 | 1,427.00 | 1,445.00 | 1,427.00 | 1,443.00 | 1,443.00 | 1.98% | 63,900 |
| Feb 10, 2026 | 1,399.00 | 1,422.00 | 1,399.00 | 1,415.00 | 1,415.00 | 1.14% | 55,400 |
| Feb 9, 2026 | 1,395.00 | 1,405.00 | 1,387.00 | 1,399.00 | 1,399.00 | 1.01% | 48,000 |
| Feb 6, 2026 | 1,405.00 | 1,407.00 | 1,379.00 | 1,385.00 | 1,385.00 | -1.77% | 90,800 |
| Feb 5, 2026 | 1,401.00 | 1,410.00 | 1,396.00 | 1,410.00 | 1,410.00 | 0.86% | 28,700 |
| Feb 4, 2026 | 1,410.00 | 1,413.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.64% | 52,200 |
| Feb 3, 2026 | 1,406.00 | 1,413.00 | 1,397.00 | 1,407.00 | 1,407.00 | 0.29% | 40,600 |
| Feb 2, 2026 | 1,428.00 | 1,430.00 | 1,398.00 | 1,403.00 | 1,403.00 | -0.64% | 47,500 |
| Jan 30, 2026 | 1,424.00 | 1,424.00 | 1,401.00 | 1,412.00 | 1,412.00 | -0.14% | 46,700 |
| Jan 29, 2026 | 1,435.00 | 1,435.00 | 1,400.00 | 1,414.00 | 1,414.00 | -2.62% | 41,300 |
| Jan 28, 2026 | 1,463.00 | 1,470.00 | 1,426.00 | 1,452.00 | 1,452.00 | -0.75% | 72,500 |
| Jan 27, 2026 | 1,500.00 | 1,500.00 | 1,461.00 | 1,463.00 | 1,463.00 | -3.24% | 67,500 |
| Jan 26, 2026 | 1,494.00 | 1,516.00 | 1,482.00 | 1,512.00 | 1,512.00 | 1.68% | 76,000 |
| Jan 23, 2026 | 1,511.00 | 1,515.00 | 1,464.00 | 1,487.00 | 1,487.00 | -1.59% | 77,800 |
| Jan 22, 2026 | 1,533.00 | 1,533.00 | 1,496.00 | 1,511.00 | 1,511.00 | -1.69% | 73,200 |
| Jan 21, 2026 | 1,564.00 | 1,625.00 | 1,492.00 | 1,537.00 | 1,537.00 | -2.10% | 236,100 |
| Jan 20, 2026 | 1,521.00 | 1,593.00 | 1,521.00 | 1,570.00 | 1,570.00 | 5.30% | 240,800 |
| Jan 19, 2026 | 1,497.00 | 1,510.00 | 1,472.00 | 1,491.00 | 1,491.00 | 5.97% | 149,900 |
| Jan 16, 2026 | 1,445.00 | 1,445.00 | 1,407.00 | 1,407.00 | 1,407.00 | -2.63% | 65,900 |
| Jan 15, 2026 | 1,427.00 | 1,447.00 | 1,419.00 | 1,445.00 | 1,445.00 | 1.26% | 38,600 |
| Jan 14, 2026 | 1,422.00 | 1,435.00 | 1,421.00 | 1,427.00 | 1,427.00 | 0.35% | 38,400 |
| Jan 13, 2026 | 1,452.00 | 1,452.00 | 1,416.00 | 1,422.00 | 1,422.00 | -1.46% | 63,000 |
| Jan 9, 2026 | 1,415.00 | 1,445.00 | 1,415.00 | 1,443.00 | 1,443.00 | 2.12% | 61,500 |
| Jan 8, 2026 | 1,443.00 | 1,447.00 | 1,413.00 | 1,413.00 | 1,413.00 | -2.69% | 93,700 |
| Jan 7, 2026 | 1,488.00 | 1,488.00 | 1,441.00 | 1,452.00 | 1,452.00 | -3.14% | 92,000 |
| Jan 6, 2026 | 1,532.00 | 1,538.00 | 1,498.00 | 1,499.00 | 1,499.00 | -2.15% | 71,500 |
| Jan 5, 2026 | 1,534.00 | 1,549.00 | 1,523.00 | 1,532.00 | 1,532.00 | -0.58% | 40,600 |