Mammy Mart Holdings Corporation (TYO:9823)
Japan · Delayed Price · Currency is JPY 1,016.00
-9.00 (-0.88%)
Sep 2, 2026, 3:30 PM JST
Mammy Mart Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,030.00 | 1,041.00 | 1,025.00 | 1,025.00 | - | -0.68% | 84,300 |
| Aug 31, 2026 | 1,036.00 | 1,037.00 | 1,028.00 | 1,032.00 | 1,032.00 | 0.10% | 48,100 |
| Aug 28, 2026 | 1,027.00 | 1,034.00 | 1,021.00 | 1,031.00 | 1,031.00 | 0.10% | 54,300 |
| Aug 27, 2026 | 1,038.00 | 1,042.00 | 1,027.00 | 1,030.00 | 1,030.00 | -0.68% | 61,900 |
| Aug 26, 2026 | 1,044.00 | 1,048.00 | 1,037.00 | 1,037.00 | 1,037.00 | -0.38% | 47,600 |
| Aug 25, 2026 | 1,037.00 | 1,050.00 | 1,036.00 | 1,041.00 | 1,041.00 | 0.58% | 64,300 |
| Aug 24, 2026 | 1,035.00 | 1,039.00 | 1,028.00 | 1,035.00 | 1,035.00 | 0.68% | 31,500 |
| Aug 21, 2026 | 1,028.00 | 1,032.00 | 1,021.00 | 1,028.00 | 1,028.00 | -0.19% | 48,000 |
| Aug 20, 2026 | 1,021.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.98% | 43,000 |
| Aug 19, 2026 | 1,028.00 | 1,028.00 | 1,013.00 | 1,020.00 | 1,020.00 | -0.29% | 70,600 |
| Aug 18, 2026 | 1,012.00 | 1,025.00 | 1,008.00 | 1,023.00 | 1,023.00 | 1.19% | 71,400 |
| Aug 17, 2026 | 1,031.00 | 1,032.00 | 1,011.00 | 1,011.00 | 1,011.00 | -2.03% | 70,800 |
| Aug 14, 2026 | 1,016.00 | 1,034.00 | 1,015.00 | 1,032.00 | 1,032.00 | 1.57% | 64,300 |
| Aug 13, 2026 | 1,026.00 | 1,027.00 | 1,008.00 | 1,016.00 | 1,016.00 | -0.97% | 100,600 |
| Aug 12, 2026 | 1,023.00 | 1,036.00 | 1,020.00 | 1,026.00 | 1,026.00 | 0.59% | 87,000 |
| Aug 10, 2026 | 1,024.00 | 1,039.00 | 1,018.00 | 1,020.00 | 1,020.00 | -1.26% | 93,900 |
| Aug 7, 2026 | 1,020.00 | 1,035.00 | 1,010.00 | 1,033.00 | 1,033.00 | 1.27% | 106,900 |
| Aug 6, 2026 | 1,031.00 | 1,042.00 | 1,017.00 | 1,020.00 | 1,020.00 | -0.97% | 91,700 |
| Aug 5, 2026 | 1,038.00 | 1,038.00 | 1,022.00 | 1,030.00 | 1,030.00 | -1.34% | 92,800 |
| Aug 4, 2026 | 1,060.00 | 1,061.00 | 1,040.00 | 1,044.00 | 1,044.00 | -1.51% | 69,300 |
| Aug 3, 2026 | 1,076.00 | 1,076.00 | 1,054.00 | 1,060.00 | 1,060.00 | -1.49% | 117,200 |
| Jul 31, 2026 | 1,089.00 | 1,089.00 | 1,064.00 | 1,076.00 | 1,076.00 | -1.65% | 116,300 |
| Jul 30, 2026 | 1,081.00 | 1,100.00 | 1,067.00 | 1,094.00 | 1,094.00 | 1.20% | 158,200 |
| Jul 29, 2026 | 1,057.00 | 1,095.00 | 1,051.00 | 1,081.00 | 1,081.00 | 2.95% | 166,100 |
| Jul 28, 2026 | 1,048.00 | 1,055.00 | 1,042.00 | 1,050.00 | 1,050.00 | 0.38% | 64,400 |
| Jul 27, 2026 | 1,041.00 | 1,050.00 | 1,039.00 | 1,046.00 | 1,046.00 | 0.58% | 47,600 |
| Jul 24, 2026 | 1,033.00 | 1,047.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.68% | 70,400 |
| Jul 23, 2026 | 1,037.00 | 1,039.00 | 1,029.00 | 1,033.00 | 1,033.00 | -0.58% | 78,000 |
| Jul 22, 2026 | 1,049.00 | 1,049.00 | 1,035.00 | 1,039.00 | 1,039.00 | -0.95% | 70,000 |
| Jul 21, 2026 | 1,048.00 | 1,063.00 | 1,045.00 | 1,049.00 | 1,049.00 | 0.96% | 73,700 |
| Jul 17, 2026 | 1,050.00 | 1,059.00 | 1,032.00 | 1,039.00 | 1,039.00 | -1.05% | 159,300 |
| Jul 16, 2026 | 1,047.00 | 1,058.00 | 1,046.00 | 1,050.00 | 1,050.00 | 0.29% | 62,300 |
| Jul 15, 2026 | 1,058.00 | 1,058.00 | 1,046.00 | 1,047.00 | 1,047.00 | -0.66% | 88,900 |
| Jul 14, 2026 | 1,050.00 | 1,060.00 | 1,050.00 | 1,054.00 | 1,054.00 | 0.57% | 69,200 |
| Jul 13, 2026 | 1,046.00 | 1,060.00 | 1,045.00 | 1,048.00 | 1,048.00 | 0.10% | 63,700 |
| Jul 10, 2026 | 1,068.00 | 1,068.00 | 1,044.00 | 1,047.00 | 1,047.00 | -1.51% | 136,400 |
| Jul 9, 2026 | 1,055.00 | 1,071.00 | 1,043.00 | 1,063.00 | 1,063.00 | 0.85% | 64,500 |
| Jul 8, 2026 | 1,063.00 | 1,069.00 | 1,054.00 | 1,054.00 | 1,054.00 | -1.50% | 68,100 |
| Jul 7, 2026 | 1,049.00 | 1,078.00 | 1,040.00 | 1,070.00 | 1,070.00 | 2.10% | 133,900 |
| Jul 6, 2026 | 1,043.00 | 1,060.00 | 1,043.00 | 1,048.00 | 1,048.00 | 1.75% | 98,300 |
| Jul 3, 2026 | 1,024.00 | 1,038.00 | 1,024.00 | 1,030.00 | 1,030.00 | 0.59% | 75,400 |
| Jul 2, 2026 | 1,011.00 | 1,028.00 | 1,011.00 | 1,024.00 | 1,024.00 | 1.99% | 69,600 |
| Jul 1, 2026 | 1,012.00 | 1,016.00 | 1,001.00 | 1,004.00 | 1,004.00 | -1.08% | 52,800 |
| Jun 30, 2026 | 1,032.00 | 1,032.00 | 1,012.00 | 1,015.00 | 1,015.00 | -1.36% | 45,700 |
| Jun 29, 2026 | 1,001.00 | 1,029.00 | 1,001.00 | 1,029.00 | 1,029.00 | 2.90% | 78,000 |
| Jun 26, 2026 | 999.00 | 1,005.00 | 998.00 | 1,000.00 | 1,000.00 | 0.40% | 44,300 |
| Jun 25, 2026 | 995.00 | 1,010.00 | 995.00 | 996.00 | 996.00 | 0.20% | 61,500 |
| Jun 24, 2026 | 997.00 | 1,003.00 | 991.00 | 994.00 | 994.00 | -0.30% | 97,400 |
| Jun 23, 2026 | 1,000.00 | 1,002.00 | 991.00 | 997.00 | 997.00 | -0.50% | 61,600 |
| Jun 22, 2026 | 998.00 | 1,003.00 | 986.00 | 1,002.00 | 1,002.00 | 0.60% | 69,300 |