Mammy Mart Holdings Corporation (TYO:9823)
Japan · Delayed Price · Currency is JPY 993.00
-5.00 (-0.50%)
Jun 8, 2026, 3:30 PM JST
Mammy Mart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 995.00 | 1,006.00 | 975.00 | 998.00 | 998.00 | - | 133,600 |
| Jun 5, 2026 | 990.00 | 1,008.00 | 990.00 | 998.00 | 998.00 | 1.73% | 78,600 |
| Jun 4, 2026 | 981.00 | 994.00 | 976.00 | 981.00 | 981.00 | -0.91% | 84,300 |
| Jun 3, 2026 | 992.00 | 997.00 | 974.00 | 990.00 | 990.00 | -0.40% | 159,200 |
| Jun 2, 2026 | 989.00 | 1,003.00 | 981.00 | 994.00 | 994.00 | - | 140,800 |
| Jun 1, 2026 | 1,005.00 | 1,015.00 | 981.00 | 994.00 | 994.00 | -1.68% | 185,600 |
| May 29, 2026 | 1,010.00 | 1,024.00 | 1,006.00 | 1,011.00 | 1,011.00 | 1.00% | 77,100 |
| May 28, 2026 | 1,014.00 | 1,021.00 | 999.00 | 1,001.00 | 1,001.00 | -0.99% | 57,700 |
| May 27, 2026 | 995.00 | 1,013.00 | 987.00 | 1,011.00 | 1,011.00 | 1.20% | 121,700 |
| May 26, 2026 | 1,006.00 | 1,010.00 | 995.00 | 999.00 | 999.00 | -1.58% | 89,600 |
| May 25, 2026 | 1,039.00 | 1,039.00 | 1,002.00 | 1,015.00 | 1,015.00 | -2.31% | 103,100 |
| May 22, 2026 | 1,029.00 | 1,042.00 | 1,017.00 | 1,039.00 | 1,039.00 | 0.97% | 58,600 |
| May 21, 2026 | 1,068.00 | 1,076.00 | 1,025.00 | 1,029.00 | 1,029.00 | -3.56% | 89,400 |
| May 20, 2026 | 1,051.00 | 1,069.00 | 1,040.00 | 1,067.00 | 1,067.00 | 0.76% | 67,900 |
| May 19, 2026 | 1,064.00 | 1,073.00 | 1,052.00 | 1,059.00 | 1,059.00 | 0.86% | 79,200 |
| May 18, 2026 | 1,058.00 | 1,073.00 | 1,030.00 | 1,050.00 | 1,050.00 | -2.96% | 146,000 |
| May 15, 2026 | 1,089.00 | 1,103.00 | 1,070.00 | 1,082.00 | 1,082.00 | -0.46% | 118,500 |
| May 14, 2026 | 1,120.00 | 1,120.00 | 1,076.00 | 1,087.00 | 1,087.00 | -3.03% | 98,800 |
| May 13, 2026 | 1,110.00 | 1,124.00 | 1,109.00 | 1,121.00 | 1,121.00 | 0.54% | 57,300 |
| May 12, 2026 | 1,106.00 | 1,115.00 | 1,098.00 | 1,115.00 | 1,115.00 | 1.46% | 93,900 |
| May 11, 2026 | 1,112.00 | 1,118.00 | 1,098.00 | 1,099.00 | 1,099.00 | -1.96% | 125,500 |
| May 8, 2026 | 1,113.00 | 1,131.00 | 1,107.00 | 1,121.00 | 1,121.00 | 0.90% | 77,700 |
| May 7, 2026 | 1,127.00 | 1,135.00 | 1,098.00 | 1,111.00 | 1,111.00 | -1.42% | 104,600 |
| May 1, 2026 | 1,127.00 | 1,136.00 | 1,117.00 | 1,127.00 | 1,127.00 | 0.99% | 71,900 |
| Apr 30, 2026 | 1,141.00 | 1,141.00 | 1,115.00 | 1,116.00 | 1,116.00 | -2.70% | 114,300 |
| Apr 28, 2026 | 1,132.00 | 1,147.00 | 1,123.00 | 1,147.00 | 1,147.00 | 1.24% | 96,000 |
| Apr 27, 2026 | 1,150.00 | 1,151.00 | 1,129.00 | 1,133.00 | 1,133.00 | -1.73% | 95,900 |
| Apr 24, 2026 | 1,173.00 | 1,180.00 | 1,153.00 | 1,153.00 | 1,153.00 | -1.71% | 62,400 |
| Apr 23, 2026 | 1,195.00 | 1,195.00 | 1,169.00 | 1,173.00 | 1,173.00 | -1.84% | 77,800 |
| Apr 22, 2026 | 1,212.00 | 1,212.00 | 1,194.00 | 1,195.00 | 1,195.00 | -1.81% | 84,000 |
| Apr 21, 2026 | 1,248.00 | 1,253.00 | 1,210.00 | 1,217.00 | 1,217.00 | -2.25% | 86,600 |
| Apr 20, 2026 | 1,265.00 | 1,268.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.35% | 78,700 |
| Apr 17, 2026 | 1,267.00 | 1,273.00 | 1,260.00 | 1,262.00 | 1,262.00 | -0.32% | 66,200 |
| Apr 16, 2026 | 1,299.00 | 1,299.00 | 1,266.00 | 1,266.00 | 1,266.00 | -1.86% | 97,100 |
| Apr 15, 2026 | 1,275.00 | 1,298.00 | 1,274.00 | 1,290.00 | 1,290.00 | 0.62% | 46,300 |
| Apr 14, 2026 | 1,310.00 | 1,310.00 | 1,277.00 | 1,282.00 | 1,282.00 | -1.61% | 90,100 |
| Apr 13, 2026 | 1,355.00 | 1,355.00 | 1,295.00 | 1,303.00 | 1,303.00 | -3.19% | 85,700 |
| Apr 10, 2026 | 1,371.00 | 1,382.00 | 1,346.00 | 1,346.00 | 1,346.00 | -1.97% | 63,800 |
| Apr 9, 2026 | 1,391.00 | 1,398.00 | 1,371.00 | 1,373.00 | 1,373.00 | -1.22% | 64,600 |
| Apr 8, 2026 | 1,389.00 | 1,398.00 | 1,382.00 | 1,390.00 | 1,390.00 | 0.94% | 52,500 |
| Apr 7, 2026 | 1,385.00 | 1,390.00 | 1,372.00 | 1,377.00 | 1,377.00 | -0.36% | 62,000 |
| Apr 6, 2026 | 1,391.00 | 1,399.00 | 1,380.00 | 1,382.00 | 1,382.00 | -0.86% | 54,400 |
| Apr 3, 2026 | 1,383.00 | 1,403.00 | 1,378.00 | 1,394.00 | 1,394.00 | 1.68% | 41,500 |
| Apr 2, 2026 | 1,409.00 | 1,409.00 | 1,371.00 | 1,371.00 | 1,371.00 | -2.70% | 90,800 |
| Apr 1, 2026 | 1,394.00 | 1,412.00 | 1,389.00 | 1,409.00 | 1,409.00 | 0.79% | 71,600 |
| Mar 31, 2026 | 1,362.00 | 1,414.00 | 1,358.00 | 1,398.00 | 1,398.00 | 3.25% | 99,500 |
| Mar 30, 2026 | 1,321.00 | 1,359.00 | 1,313.00 | 1,354.00 | 1,354.00 | 0.67% | 117,900 |
| Mar 27, 2026 | 1,361.00 | 1,366.00 | 1,342.00 | 1,355.00 | 1,345.00 | -0.81% | 147,100 |
| Mar 26, 2026 | 1,390.00 | 1,393.00 | 1,356.00 | 1,366.00 | 1,355.92 | -1.73% | 164,700 |
| Mar 25, 2026 | 1,384.00 | 1,395.00 | 1,377.00 | 1,390.00 | 1,379.74 | 2.36% | 101,900 |