Mammy Mart Holdings Corporation (TYO:9823)
Japan · Delayed Price · Currency is JPY 1,049.00
+10.00 (0.96%)
Jul 21, 2026, 3:30 PM JST
Mammy Mart Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 994.00 | 999.00 | 988.00 | 996.00 | 996.00 | -0.20% | 71,500 |
| Jun 18, 2026 | 1,004.00 | 1,004.00 | 989.00 | 998.00 | 998.00 | 0.10% | 89,300 |
| Jun 17, 2026 | 1,009.00 | 1,018.00 | 997.00 | 997.00 | 997.00 | -0.10% | 52,300 |
| Jun 16, 2026 | 996.00 | 1,007.00 | 990.00 | 998.00 | 998.00 | - | 92,100 |
| Jun 15, 2026 | 1,005.00 | 1,016.00 | 995.00 | 998.00 | 998.00 | -0.60% | 79,300 |
| Jun 12, 2026 | 1,005.00 | 1,010.00 | 999.00 | 1,004.00 | 1,004.00 | -1.08% | 54,600 |
| Jun 11, 2026 | 1,000.00 | 1,017.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.50% | 55,500 |
| Jun 10, 2026 | 996.00 | 1,012.00 | 994.00 | 1,000.00 | 1,000.00 | 0.40% | 64,800 |
| Jun 9, 2026 | 1,002.00 | 1,015.00 | 994.00 | 996.00 | 996.00 | 0.30% | 97,100 |
| Jun 8, 2026 | 995.00 | 1,006.00 | 975.00 | 993.00 | 993.00 | -0.50% | 146,300 |
| 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 |