Mammy Mart Holdings Corporation (TYO:9823)
Japan · Delayed Price · Currency is JPY 1,717.00
+7.00 (0.41%)
Feb 26, 2026, 3:30 PM JST
Mammy Mart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 1,548.00 | 1,548.00 | 1,521.00 | 1,541.00 | 1,541.00 | -0.45% | 12,700 |
| Dec 29, 2025 | 1,551.00 | 1,560.00 | 1,532.00 | 1,548.00 | 1,548.00 | -0.45% | 45,100 |
| Dec 26, 2025 | 1,564.00 | 1,577.00 | 1,546.00 | 1,555.00 | 1,555.00 | -0.89% | 30,100 |
| Dec 25, 2025 | 1,568.00 | 1,571.00 | 1,558.00 | 1,569.00 | 1,569.00 | 0.06% | 23,700 |
| Dec 24, 2025 | 1,576.00 | 1,580.00 | 1,555.00 | 1,568.00 | 1,568.00 | -0.25% | 68,000 |
| Dec 23, 2025 | 1,548.00 | 1,577.00 | 1,548.00 | 1,572.00 | 1,572.00 | 1.62% | 51,000 |
| Dec 22, 2025 | 1,608.00 | 1,610.00 | 1,526.00 | 1,547.00 | 1,547.00 | -3.79% | 77,200 |
| Dec 19, 2025 | 1,592.00 | 1,609.00 | 1,575.00 | 1,608.00 | 1,608.00 | 1.32% | 46,700 |
| Dec 18, 2025 | 1,555.00 | 1,590.00 | 1,538.00 | 1,587.00 | 1,587.00 | 1.86% | 59,200 |
| Dec 17, 2025 | 1,518.00 | 1,565.00 | 1,505.00 | 1,558.00 | 1,558.00 | 2.57% | 86,800 |
| Dec 16, 2025 | 1,520.00 | 1,550.00 | 1,514.00 | 1,519.00 | 1,519.00 | 1.06% | 57,600 |
| Dec 15, 2025 | 1,504.00 | 1,512.00 | 1,497.00 | 1,503.00 | 1,503.00 | -0.13% | 60,100 |
| Dec 12, 2025 | 1,511.00 | 1,524.00 | 1,498.00 | 1,505.00 | 1,505.00 | -0.73% | 39,100 |
| Dec 11, 2025 | 1,551.00 | 1,556.00 | 1,490.00 | 1,516.00 | 1,516.00 | -2.19% | 56,200 |
| Dec 10, 2025 | 1,574.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.34% | 44,600 |