Mammy Mart Holdings Corporation (TYO:9823)
Japan · Delayed Price · Currency is JPY 1,059.00
+9.00 (0.86%)
May 19, 2026, 11:29 AM JST
Mammy Mart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.07% | 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 |
| Mar 24, 2026 | 1,362.00 | 1,383.00 | 1,354.00 | 1,358.00 | 1,347.98 | 1.72% | 96,500 |
| Mar 23, 2026 | 1,350.00 | 1,353.00 | 1,310.00 | 1,335.00 | 1,325.15 | -3.12% | 211,100 |
| Mar 19, 2026 | 1,378.00 | 1,405.00 | 1,374.00 | 1,378.00 | 1,367.83 | -2.13% | 478,200 |
| Mar 18, 2026 | 1,413.00 | 1,420.00 | 1,393.00 | 1,408.00 | 1,397.61 | 0.28% | 210,200 |
| Mar 17, 2026 | 1,405.00 | 1,425.00 | 1,400.00 | 1,404.00 | 1,393.64 | 0.65% | 88,200 |
| Mar 16, 2026 | 1,443.00 | 1,466.00 | 1,394.00 | 1,395.00 | 1,384.70 | -3.33% | 139,400 |
| Mar 13, 2026 | 1,428.00 | 1,457.00 | 1,422.00 | 1,443.00 | 1,432.35 | -2.04% | 111,900 |
| Mar 12, 2026 | 1,571.00 | 1,571.00 | 1,470.00 | 1,473.00 | 1,462.13 | -6.77% | 140,000 |
| Mar 11, 2026 | 1,669.00 | 1,675.00 | 1,567.00 | 1,580.00 | 1,568.34 | -4.30% | 128,500 |
| Mar 10, 2026 | 1,698.00 | 1,698.00 | 1,651.00 | 1,651.00 | 1,638.82 | 0.18% | 53,800 |
| Mar 9, 2026 | 1,645.00 | 1,657.00 | 1,582.00 | 1,648.00 | 1,635.84 | -2.60% | 67,600 |
| Mar 6, 2026 | 1,664.00 | 1,704.00 | 1,664.00 | 1,692.00 | 1,679.51 | 0.24% | 24,400 |
| Mar 5, 2026 | 1,715.00 | 1,749.00 | 1,686.00 | 1,688.00 | 1,675.54 | 0.78% | 50,200 |
| Mar 4, 2026 | 1,713.00 | 1,736.00 | 1,646.00 | 1,675.00 | 1,662.64 | -4.45% | 106,300 |
| Mar 3, 2026 | 1,783.00 | 1,803.00 | 1,736.00 | 1,753.00 | 1,740.06 | -1.68% | 89,000 |