M3, Inc. 2413
TSE · Japan · Technology Services
¥1,738.50-60.50 (-3.36%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,799.00 | +2.59% | ¥1,761.50 | ¥1,806.50 | ¥1,755.00 | 2.50M |
| 2026-09-30 | ¥1,753.50 | -0.96% | ¥1,745.50 | ¥1,770.00 | ¥1,728.50 | 2.48M |
| 2026-09-29 | ¥1,770.50 | -0.59% | ¥1,780.00 | ¥1,793.00 | ¥1,747.00 | 3.23M |
| 2026-09-28 | ¥1,781.00 | +0.76% | ¥1,770.00 | ¥1,802.50 | ¥1,762.50 | 3.85M |
| 2026-09-25 | ¥1,767.50 | +2.14% | ¥1,750.00 | ¥1,775.00 | ¥1,739.00 | 3.60M |
| 2026-09-24 | ¥1,730.50 | -2.40% | ¥1,742.50 | ¥1,773.50 | ¥1,724.50 | 3.32M |
| 2026-09-18 | ¥1,773.00 | -1.36% | ¥1,790.50 | ¥1,794.50 | ¥1,753.00 | 3.34M |
| 2026-09-17 | ¥1,797.50 | +2.66% | ¥1,751.00 | ¥1,797.50 | ¥1,746.50 | 2.62M |
| 2026-09-16 | ¥1,751.00 | +0.49% | ¥1,748.50 | ¥1,755.50 | ¥1,731.00 | 2.18M |
| 2026-09-15 | ¥1,742.50 | -0.34% | ¥1,775.00 | ¥1,776.00 | ¥1,720.00 | 2.11M |
| 2026-09-14 | ¥1,748.50 | +3.46% | ¥1,719.00 | ¥1,752.00 | ¥1,707.50 | 2.96M |
| 2026-09-11 | ¥1,690.00 | -0.65% | ¥1,666.50 | ¥1,703.00 | ¥1,662.50 | 3.72M |
| 2026-09-10 | ¥1,701.00 | +2.10% | ¥1,626.00 | ¥1,702.00 | ¥1,624.50 | 3.75M |
| 2026-09-09 | ¥1,666.00 | -3.17% | ¥1,698.00 | ¥1,712.00 | ¥1,666.00 | 3.16M |
| 2026-09-08 | ¥1,720.50 | +1.00% | ¥1,707.50 | ¥1,732.00 | ¥1,674.50 | 3.28M |
| 2026-09-07 | ¥1,703.50 | -4.81% | ¥1,759.50 | ¥1,779.50 | ¥1,698.50 | 3.74M |
| 2026-09-04 | ¥1,789.50 | +1.79% | ¥1,762.50 | ¥1,800.00 | ¥1,760.00 | 3.09M |
| 2026-09-03 | ¥1,758.00 | -1.37% | ¥1,792.50 | ¥1,792.50 | ¥1,736.00 | 3.93M |
| 2026-09-02 | ¥1,782.50 | -2.60% | ¥1,820.00 | ¥1,823.50 | ¥1,769.50 | 3.85M |
| 2026-09-01 | ¥1,830.00 | -0.22% | ¥1,868.00 | ¥1,878.00 | ¥1,821.50 | 3.13M |
| 2026-08-31 | ¥1,834.00 | -1.13% | ¥1,870.00 | ¥1,877.00 | ¥1,828.00 | 3.62M |
| 2026-08-28 | ¥1,855.00 | +4.30% | ¥1,782.00 | ¥1,870.00 | ¥1,780.00 | 4.83M |
| 2026-08-27 | ¥1,778.50 | +1.48% | ¥1,769.50 | ¥1,816.50 | ¥1,769.50 | 4.69M |
| 2026-08-26 | ¥1,752.50 | +0.14% | ¥1,735.50 | ¥1,772.00 | ¥1,729.00 | 4.29M |
| 2026-08-25 | ¥1,750.00 | +1.77% | ¥1,679.50 | ¥1,754.00 | ¥1,673.50 | 4.51M |
| 2026-08-24 | ¥1,719.50 | +0.67% | ¥1,695.50 | ¥1,737.50 | ¥1,692.00 | 2.97M |
| 2026-08-21 | ¥1,708.00 | -2.43% | ¥1,750.00 | ¥1,763.00 | ¥1,691.00 | 3.51M |
| 2026-08-20 | ¥1,750.50 | +1.04% | ¥1,799.00 | ¥1,813.50 | ¥1,744.00 | 4.16M |
| 2026-08-19 | ¥1,732.50 | +2.18% | ¥1,725.00 | ¥1,750.00 | ¥1,694.00 | 6.62M |
| 2026-08-18 | ¥1,695.50 | -2.11% | ¥1,712.00 | ¥1,773.00 | ¥1,675.00 | 6.45M |
| 2026-08-17 | ¥1,732.00 | +2.03% | ¥1,657.50 | ¥1,735.00 | ¥1,653.00 | 8.98M |
| 2026-08-14 | ¥1,697.50 | +5.11% | ¥1,596.50 | ¥1,697.50 | ¥1,585.00 | 6.31M |
| 2026-08-13 | ¥1,615.00 | -1.01% | ¥1,610.00 | ¥1,622.50 | ¥1,595.00 | 6.04M |
| 2026-08-12 | ¥1,631.50 | +6.08% | ¥1,698.00 | ¥1,725.00 | ¥1,628.50 | 14.75M |
| 2026-08-10 | ¥1,538.00 | +0.52% | ¥1,550.00 | ¥1,557.00 | ¥1,501.50 | 5.42M |
| 2026-08-07 | ¥1,530.00 | -16.89% | ¥1,481.00 | ¥1,530.00 | ¥1,449.00 | 18.13M |
| 2026-08-06 | ¥1,841.00 | +6.11% | ¥1,760.50 | ¥1,857.50 | ¥1,741.00 | 4.71M |
| 2026-08-05 | ¥1,735.00 | -1.95% | ¥1,730.00 | ¥1,767.50 | ¥1,713.00 | 3.24M |
| 2026-08-04 | ¥1,769.50 | -0.42% | ¥1,781.00 | ¥1,789.00 | ¥1,757.50 | 2.87M |
| 2026-08-03 | ¥1,777.00 | -0.25% | ¥1,768.50 | ¥1,777.00 | ¥1,698.50 | 4.58M |
| 2026-07-31 | ¥1,781.50 | -7.74% | ¥1,827.00 | ¥1,834.50 | ¥1,729.00 | 7.25M |
| 2026-07-30 | ¥1,931.00 | -2.67% | ¥1,998.00 | ¥2,003.00 | ¥1,917.00 | 4.11M |
| 2026-07-29 | ¥1,984.00 | +3.31% | ¥1,958.00 | ¥1,996.50 | ¥1,917.00 | 4.52M |
| 2026-07-28 | ¥1,920.50 | +0.84% | ¥1,920.00 | ¥1,942.50 | ¥1,903.00 | 3.52M |
| 2026-07-27 | ¥1,904.50 | +4.64% | ¥1,846.50 | ¥1,916.00 | ¥1,843.50 | 3.06M |
| 2026-07-24 | ¥1,820.00 | +0.44% | ¥1,803.00 | ¥1,834.00 | ¥1,802.50 | 2.69M |
| 2026-07-23 | ¥1,812.00 | -1.47% | ¥1,803.00 | ¥1,846.00 | ¥1,798.50 | 2.58M |
| 2026-07-22 | ¥1,839.00 | -3.59% | ¥1,850.00 | ¥1,864.50 | ¥1,816.50 | 4.15M |
| 2026-07-21 | ¥1,907.50 | -0.60% | ¥1,900.00 | ¥1,936.50 | ¥1,899.50 | 3.41M |
| 2026-07-17 | ¥1,919.00 | -0.39% | ¥1,858.00 | ¥1,942.00 | ¥1,858.00 | 4.69M |
| 2026-07-16 | ¥1,926.50 | +1.50% | ¥1,898.00 | ¥1,944.50 | ¥1,895.00 | 3.14M |
| 2026-07-15 | ¥1,898.00 | -2.42% | ¥1,914.00 | ¥1,951.50 | ¥1,886.00 | 3.24M |
| 2026-07-14 | ¥1,945.00 | +3.76% | ¥1,895.50 | ¥1,970.00 | ¥1,882.50 | 4.90M |
| 2026-07-13 | ¥1,874.50 | +0.24% | ¥1,866.50 | ¥1,893.00 | ¥1,849.00 | 2.40M |
| 2026-07-10 | ¥1,870.00 | -0.27% | ¥1,889.50 | ¥1,897.50 | ¥1,856.00 | 2.50M |
| 2026-07-09 | ¥1,875.00 | -2.24% | ¥1,888.00 | ¥1,913.00 | ¥1,862.00 | 2.86M |
| 2026-07-08 | ¥1,918.00 | -0.34% | ¥1,950.00 | ¥1,964.00 | ¥1,903.50 | 3.32M |
| 2026-07-07 | ¥1,924.50 | +1.16% | ¥1,899.00 | ¥1,939.50 | ¥1,892.50 | 3.70M |
| 2026-07-06 | ¥1,902.50 | +2.26% | ¥1,869.00 | ¥1,909.00 | ¥1,860.00 | 2.60M |
| 2026-07-03 | ¥1,860.50 | +0.40% | ¥1,890.00 | ¥1,911.00 | ¥1,852.50 | 2.81M |
| 2026-07-02 | ¥1,853.00 | +4.31% | ¥1,825.00 | ¥1,883.00 | ¥1,804.00 | 4.25M |
| 2026-07-01 | ¥1,776.50 | -2.12% | ¥1,791.50 | ¥1,809.50 | ¥1,767.00 | 2.98M |
| 2026-06-30 | ¥1,815.00 | -0.82% | ¥1,822.00 | ¥1,835.00 | ¥1,773.50 | 3.85M |
| 2026-06-29 | ¥1,830.00 | +3.59% | ¥1,797.00 | ¥1,852.00 | ¥1,790.00 | 4.74M |
| 2026-06-26 | ¥1,766.50 | +1.29% | ¥1,755.00 | ¥1,771.50 | ¥1,700.50 | 3.95M |
| 2026-06-25 | ¥1,744.00 | +1.99% | ¥1,744.00 | ¥1,752.50 | ¥1,706.00 | 3.88M |
| 2026-06-24 | ¥1,710.00 | 0.00% | ¥1,710.50 | ¥1,727.00 | ¥1,690.00 | 3.52M |
| 2026-06-23 | ¥1,710.00 | +0.23% | ¥1,700.00 | ¥1,733.00 | ¥1,692.00 | 4.93M |
| 2026-06-22 | ¥1,706.00 | +4.18% | ¥1,640.00 | ¥1,720.00 | ¥1,634.50 | 5.03M |
| 2026-06-19 | ¥1,637.50 | +0.24% | ¥1,639.00 | ¥1,641.50 | ¥1,615.50 | 8.37M |
| 2026-06-18 | ¥1,633.50 | +1.78% | ¥1,593.50 | ¥1,633.50 | ¥1,590.50 | 4.03M |
| 2026-06-17 | ¥1,605.00 | +1.17% | ¥1,578.00 | ¥1,613.50 | ¥1,578.00 | 3.08M |
| 2026-06-16 | ¥1,586.50 | -0.97% | ¥1,572.00 | ¥1,593.50 | ¥1,558.50 | 4.34M |
| 2026-06-15 | ¥1,602.00 | -0.50% | ¥1,587.50 | ¥1,630.50 | ¥1,585.00 | 3.28M |
| 2026-06-12 | ¥1,610.00 | -0.28% | ¥1,608.50 | ¥1,621.50 | ¥1,590.00 | 4.62M |
| 2026-06-11 | ¥1,614.50 | -2.21% | ¥1,640.00 | ¥1,648.00 | ¥1,608.00 | 4.46M |
| 2026-06-10 | ¥1,651.00 | +1.41% | ¥1,620.00 | ¥1,666.50 | ¥1,614.00 | 5.14M |
| 2026-06-09 | ¥1,628.00 | +1.02% | ¥1,620.00 | ¥1,654.00 | ¥1,607.50 | 4.54M |
| 2026-06-08 | ¥1,611.50 | +1.35% | ¥1,649.00 | ¥1,649.50 | ¥1,606.50 | 6.71M |
| 2026-06-05 | ¥1,590.00 | +2.91% | ¥1,595.50 | ¥1,617.00 | ¥1,574.00 | 4.81M |
| 2026-06-04 | ¥1,545.00 | +0.42% | ¥1,501.00 | ¥1,552.50 | ¥1,500.00 | 4.57M |
| 2026-06-03 | ¥1,538.50 | -0.93% | ¥1,500.00 | ¥1,561.00 | ¥1,474.00 | 6.87M |
| 2026-06-02 | ¥1,553.00 | +5.32% | ¥1,550.00 | ¥1,558.00 | ¥1,511.00 | 9.12M |
| 2026-06-01 | ¥1,474.50 | +3.55% | ¥1,429.50 | ¥1,488.50 | ¥1,418.00 | 5.17M |
| 2026-05-29 | ¥1,424.00 | +3.79% | ¥1,399.00 | ¥1,424.50 | ¥1,390.00 | 31.18M |
| 2026-05-28 | ¥1,372.00 | -2.90% | ¥1,436.00 | ¥1,438.00 | ¥1,365.50 | 5.22M |
| 2026-05-27 | ¥1,413.00 | +0.89% | ¥1,380.00 | ¥1,418.00 | ¥1,375.00 | 4.73M |
| 2026-05-26 | ¥1,400.50 | -1.20% | ¥1,417.50 | ¥1,423.00 | ¥1,387.50 | 3.70M |
| 2026-05-25 | ¥1,417.50 | 0.00% | ¥1,390.00 | ¥1,417.50 | ¥1,367.00 | 4.59M |
| 2026-05-22 | ¥1,417.50 | +0.75% | ¥1,405.00 | ¥1,427.50 | ¥1,397.50 | 4.17M |