Mammy Mart Holdings Corporation (TYO:9823)
Japan · Delayed Price · Currency is JPY 952.00
-21.00 (-2.16%)
Oct 13, 2026, 3:30 PM JST
Mammy Mart Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 960.00 | 968.00 | 950.00 | 952.00 | 952.00 | -2.16% | 190,900 |
| Oct 9, 2026 | 966.00 | 974.00 | 966.00 | 973.00 | 973.00 | 0.72% | 75,200 |
| Oct 8, 2026 | 980.00 | 980.00 | 962.00 | 966.00 | 966.00 | -1.43% | 73,100 |
| Oct 7, 2026 | 977.00 | 984.00 | 975.00 | 980.00 | 980.00 | - | 51,600 |
| Oct 6, 2026 | 967.00 | 982.00 | 967.00 | 980.00 | 980.00 | 1.34% | 95,400 |
| Oct 5, 2026 | 965.00 | 971.00 | 959.00 | 967.00 | 967.00 | - | 99,800 |
| Oct 2, 2026 | 986.00 | 986.00 | 964.00 | 967.00 | 967.00 | -2.03% | 167,600 |
| Oct 1, 2026 | 994.00 | 994.00 | 983.00 | 987.00 | 987.00 | -1.00% | 143,100 |
| Sep 30, 2026 | 998.00 | 1,003.00 | 991.00 | 997.00 | 997.00 | -0.20% | 75,000 |
| Sep 29, 2026 | 1,011.00 | 1,014.00 | 992.00 | 999.00 | 999.00 | 0.32% | 122,400 |
| Sep 28, 2026 | 1,017.00 | 1,017.00 | 1,006.00 | 1,007.00 | 995.80 | -0.79% | 115,000 |
| Sep 25, 2026 | 1,008.00 | 1,016.00 | 1,006.00 | 1,015.00 | 1,003.71 | 0.30% | 86,400 |
| Sep 24, 2026 | 1,009.00 | 1,017.00 | 1,000.00 | 1,012.00 | 1,000.74 | 0.40% | 110,200 |
| Sep 18, 2026 | 1,014.00 | 1,017.00 | 1,007.00 | 1,008.00 | 996.79 | -1.08% | 51,900 |
| Sep 17, 2026 | 1,008.00 | 1,019.00 | 1,007.00 | 1,019.00 | 1,007.67 | 1.39% | 60,500 |
| Sep 16, 2026 | 1,005.00 | 1,009.00 | 1,002.00 | 1,005.00 | 993.82 | 0.10% | 53,900 |
| Sep 15, 2026 | 1,010.00 | 1,014.00 | 998.00 | 1,004.00 | 992.83 | -0.59% | 86,300 |
| Sep 14, 2026 | 1,015.00 | 1,015.00 | 1,000.00 | 1,010.00 | 998.77 | 0.90% | 138,600 |
| Sep 11, 2026 | 995.00 | 1,007.00 | 992.00 | 1,001.00 | 989.87 | -0.20% | 75,500 |
| Sep 10, 2026 | 1,007.00 | 1,007.00 | 996.00 | 1,003.00 | 991.84 | -0.50% | 105,200 |
| Sep 9, 2026 | 1,026.00 | 1,026.00 | 1,008.00 | 1,008.00 | 996.79 | -0.98% | 75,300 |
| Sep 8, 2026 | 1,012.00 | 1,022.00 | 1,008.00 | 1,018.00 | 1,006.68 | 0.10% | 65,800 |
| Sep 7, 2026 | 1,019.00 | 1,019.00 | 1,007.00 | 1,017.00 | 1,005.69 | 0.20% | 69,200 |
| Sep 4, 2026 | 1,016.00 | 1,022.00 | 1,014.00 | 1,015.00 | 1,003.71 | -0.10% | 48,300 |
| Sep 3, 2026 | 1,014.00 | 1,020.00 | 1,008.00 | 1,016.00 | 1,004.70 | - | 57,800 |
| Sep 2, 2026 | 1,034.00 | 1,034.00 | 1,014.00 | 1,016.00 | 1,004.70 | -0.88% | 78,600 |
| Sep 1, 2026 | 1,030.00 | 1,041.00 | 1,025.00 | 1,025.00 | 1,013.60 | -0.68% | 84,300 |
| Aug 31, 2026 | 1,036.00 | 1,037.00 | 1,028.00 | 1,032.00 | 1,020.52 | 0.10% | 48,100 |
| Aug 28, 2026 | 1,027.00 | 1,034.00 | 1,021.00 | 1,031.00 | 1,019.53 | 0.10% | 54,300 |
| Aug 27, 2026 | 1,038.00 | 1,042.00 | 1,027.00 | 1,030.00 | 1,018.54 | -0.68% | 61,900 |
| Aug 26, 2026 | 1,044.00 | 1,048.00 | 1,037.00 | 1,037.00 | 1,025.47 | -0.38% | 47,600 |
| Aug 25, 2026 | 1,037.00 | 1,050.00 | 1,036.00 | 1,041.00 | 1,029.42 | 0.58% | 64,300 |
| Aug 24, 2026 | 1,035.00 | 1,039.00 | 1,028.00 | 1,035.00 | 1,023.49 | 0.68% | 31,500 |
| Aug 21, 2026 | 1,028.00 | 1,032.00 | 1,021.00 | 1,028.00 | 1,016.57 | -0.19% | 48,000 |
| Aug 20, 2026 | 1,021.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,018.54 | 0.98% | 43,000 |
| Aug 19, 2026 | 1,028.00 | 1,028.00 | 1,013.00 | 1,020.00 | 1,008.66 | -0.29% | 70,600 |
| Aug 18, 2026 | 1,012.00 | 1,025.00 | 1,008.00 | 1,023.00 | 1,011.62 | 1.19% | 71,400 |
| Aug 17, 2026 | 1,031.00 | 1,032.00 | 1,011.00 | 1,011.00 | 999.76 | -2.03% | 70,800 |
| Aug 14, 2026 | 1,016.00 | 1,034.00 | 1,015.00 | 1,032.00 | 1,020.52 | 1.57% | 64,300 |
| Aug 13, 2026 | 1,026.00 | 1,027.00 | 1,008.00 | 1,016.00 | 1,004.70 | -0.97% | 100,600 |
| Aug 12, 2026 | 1,023.00 | 1,036.00 | 1,020.00 | 1,026.00 | 1,014.59 | 0.59% | 87,000 |
| Aug 10, 2026 | 1,024.00 | 1,039.00 | 1,018.00 | 1,020.00 | 1,008.66 | -1.26% | 93,900 |
| Aug 7, 2026 | 1,020.00 | 1,035.00 | 1,010.00 | 1,033.00 | 1,021.51 | 1.27% | 106,900 |
| Aug 6, 2026 | 1,031.00 | 1,042.00 | 1,017.00 | 1,020.00 | 1,008.66 | -0.97% | 91,700 |
| Aug 5, 2026 | 1,038.00 | 1,038.00 | 1,022.00 | 1,030.00 | 1,018.54 | -1.34% | 92,800 |
| Aug 4, 2026 | 1,060.00 | 1,061.00 | 1,040.00 | 1,044.00 | 1,032.39 | -1.51% | 69,300 |
| Aug 3, 2026 | 1,076.00 | 1,076.00 | 1,054.00 | 1,060.00 | 1,048.21 | -1.49% | 117,200 |
| Jul 31, 2026 | 1,089.00 | 1,089.00 | 1,064.00 | 1,076.00 | 1,064.03 | -1.65% | 116,300 |
| Jul 30, 2026 | 1,081.00 | 1,100.00 | 1,067.00 | 1,094.00 | 1,081.83 | 1.20% | 158,200 |
| Jul 29, 2026 | 1,057.00 | 1,095.00 | 1,051.00 | 1,081.00 | 1,068.98 | 2.95% | 166,100 |