M-mart, Inc. 4380
TSE · Japan · Distribution Services
¥703.00+3.00 (+0.43%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥700.00 | 0.00% | ¥705.00 | ¥705.00 | ¥700.00 | 1.20K |
| 2026-09-29 | ¥700.00 | -1.96% | ¥715.00 | ¥715.00 | ¥700.00 | 1.30K |
| 2026-09-28 | ¥714.00 | 0.00% | ¥714.00 | ¥716.00 | ¥706.00 | 4.30K |
| 2026-09-25 | ¥714.00 | +1.13% | ¥701.00 | ¥714.00 | ¥700.00 | 5.90K |
| 2026-09-24 | ¥706.00 | +1.00% | ¥709.00 | ¥709.00 | ¥699.00 | 2.20K |
| 2026-09-18 | ¥699.00 | -0.29% | ¥699.00 | ¥699.00 | ¥699.00 | 2.00K |
| 2026-09-17 | ¥701.00 | 0.00% | ¥707.00 | ¥707.00 | ¥701.00 | 9.60K |
| 2026-09-16 | ¥701.00 | +0.29% | ¥699.00 | ¥710.00 | ¥699.00 | 13.60K |
| 2026-09-15 | ¥699.00 | -1.83% | ¥703.00 | ¥703.00 | ¥690.00 | 13.40K |
| 2026-09-14 | ¥712.00 | +3.49% | ¥690.00 | ¥729.00 | ¥690.00 | 29.90K |
| 2026-09-11 | ¥688.00 | -0.58% | ¥692.00 | ¥698.00 | ¥688.00 | 5.40K |
| 2026-09-10 | ¥692.00 | +0.44% | ¥687.00 | ¥692.00 | ¥684.00 | 4.50K |
| 2026-09-09 | ¥689.00 | 0.00% | ¥689.00 | ¥689.00 | ¥685.00 | 6.60K |
| 2026-09-08 | ¥689.00 | +0.15% | ¥686.00 | ¥689.00 | ¥686.00 | 3.10K |
| 2026-09-07 | ¥688.00 | +0.44% | ¥687.00 | ¥690.00 | ¥687.00 | 6.50K |
| 2026-09-04 | ¥685.00 | +0.88% | ¥680.00 | ¥687.00 | ¥680.00 | 8.50K |
| 2026-09-03 | ¥679.00 | -0.44% | ¥691.00 | ¥691.00 | ¥679.00 | 4.30K |
| 2026-09-02 | ¥682.00 | -0.29% | ¥684.00 | ¥687.00 | ¥680.00 | 7.50K |
| 2026-09-01 | ¥684.00 | +0.29% | ¥685.00 | ¥690.00 | ¥684.00 | 1.60K |
| 2026-08-31 | ¥682.00 | -0.73% | ¥691.00 | ¥692.00 | ¥677.00 | 8.40K |
| 2026-08-28 | ¥687.00 | +2.38% | ¥668.00 | ¥689.00 | ¥667.00 | 4.60K |
| 2026-08-27 | ¥671.00 | -2.75% | ¥686.00 | ¥686.00 | ¥671.00 | 9.90K |
| 2026-08-26 | ¥690.00 | -1.43% | ¥700.00 | ¥700.00 | ¥681.00 | 10.20K |
| 2026-08-25 | ¥700.00 | -2.78% | ¥705.00 | ¥720.00 | ¥691.00 | 12.80K |
| 2026-08-24 | ¥720.00 | +8.27% | ¥680.00 | ¥720.00 | ¥680.00 | 24.30K |
| 2026-08-21 | ¥665.00 | -1.48% | ¥666.00 | ¥676.00 | ¥664.00 | 2.30K |
| 2026-08-20 | ¥675.00 | +2.12% | ¥678.00 | ¥680.00 | ¥661.00 | 9.10K |
| 2026-08-19 | ¥661.00 | +0.61% | ¥660.00 | ¥661.00 | ¥657.00 | 2.90K |
| 2026-08-18 | ¥657.00 | -0.45% | ¥654.00 | ¥665.00 | ¥653.00 | 3.30K |
| 2026-08-17 | ¥660.00 | +1.23% | ¥652.00 | ¥663.00 | ¥652.00 | 17.00K |
| 2026-08-14 | ¥652.00 | +1.09% | ¥654.00 | ¥660.00 | ¥648.00 | 16.80K |
| 2026-08-13 | ¥645.00 | 0.00% | ¥649.00 | ¥650.00 | ¥645.00 | 2.10K |
| 2026-08-12 | ¥645.00 | -1.23% | ¥653.00 | ¥653.00 | ¥640.00 | 9.20K |
| 2026-08-10 | ¥653.00 | +4.31% | ¥646.00 | ¥655.00 | ¥642.00 | 15.80K |
| 2026-08-07 | ¥626.00 | -0.48% | ¥630.00 | ¥644.00 | ¥624.00 | 10.30K |
| 2026-08-06 | ¥629.00 | +1.62% | ¥619.00 | ¥629.00 | ¥619.00 | 1.60K |
| 2026-08-05 | ¥619.00 | -0.80% | ¥624.00 | ¥630.00 | ¥619.00 | 3.80K |
| 2026-08-04 | ¥624.00 | +2.30% | ¥610.00 | ¥630.00 | ¥610.00 | 21.30K |
| 2026-08-03 | ¥610.00 | +1.50% | ¥610.00 | ¥615.00 | ¥603.00 | 2.50K |
| 2026-07-31 | ¥601.00 | +4.70% | ¥584.00 | ¥601.00 | ¥584.00 | 13.50K |
| 2026-07-30 | ¥574.00 | -5.12% | ¥605.00 | ¥605.00 | ¥565.00 | 4.50K |
| 2026-07-29 | ¥605.00 | -3.12% | ¥624.50 | ¥624.50 | ¥605.00 | 2.40K |
| 2026-07-28 | ¥624.50 | +0.81% | ¥620.00 | ¥624.50 | ¥618.50 | 9.40K |
| 2026-07-27 | ¥619.50 | +2.82% | ¥608.00 | ¥619.50 | ¥608.00 | 7.60K |
| 2026-07-24 | ¥602.50 | -0.33% | ¥604.50 | ¥606.00 | ¥602.50 | 5.40K |
| 2026-07-23 | ¥604.50 | +0.58% | ¥600.00 | ¥604.50 | ¥595.00 | 4.60K |
| 2026-07-22 | ¥601.00 | +0.25% | ¥602.50 | ¥605.00 | ¥599.50 | 5.60K |
| 2026-07-21 | ¥599.50 | +0.17% | ¥600.00 | ¥600.00 | ¥592.00 | 6.60K |
| 2026-07-17 | ¥598.50 | -0.25% | ¥600.00 | ¥600.00 | ¥595.00 | 6.40K |
| 2026-07-16 | ¥600.00 | -0.17% | ¥602.00 | ¥605.00 | ¥593.00 | 7.00K |
| 2026-07-15 | ¥601.00 | +1.01% | ¥593.00 | ¥602.00 | ¥593.00 | 2.60K |
| 2026-07-14 | ¥595.00 | +0.85% | ¥597.50 | ¥597.50 | ¥580.00 | 2.60K |
| 2026-07-13 | ¥590.00 | -0.42% | ¥593.00 | ¥598.50 | ¥567.50 | 5.40K |
| 2026-07-10 | ¥592.50 | -1.25% | ¥592.00 | ¥598.00 | ¥587.50 | 3.60K |
| 2026-07-09 | ¥600.00 | +2.13% | ¥595.00 | ¥604.50 | ¥595.00 | 7.60K |
| 2026-07-08 | ¥587.50 | -2.00% | ¥599.50 | ¥599.50 | ¥587.50 | 2.60K |
| 2026-07-07 | ¥599.50 | +5.18% | ¥582.00 | ¥604.00 | ¥573.00 | 26.60K |
| 2026-07-06 | ¥570.00 | +0.44% | ¥567.50 | ¥575.00 | ¥567.50 | 7.40K |
| 2026-07-03 | ¥567.50 | +2.16% | ¥550.00 | ¥567.50 | ¥550.00 | 5.20K |
| 2026-07-02 | ¥555.50 | +0.09% | ¥555.50 | ¥559.50 | ¥552.50 | 3.80K |
| 2026-07-01 | ¥555.00 | -0.09% | ¥556.00 | ¥556.00 | ¥543.00 | 800 |
| 2026-06-30 | ¥555.50 | +1.74% | ¥548.00 | ¥555.50 | ¥534.00 | 2.00K |
| 2026-06-29 | ¥546.00 | +4.70% | ¥521.50 | ¥546.00 | ¥521.50 | 5.80K |
| 2026-06-26 | ¥521.50 | +1.26% | ¥516.00 | ¥521.50 | ¥512.50 | 49.40K |
| 2026-06-25 | ¥515.00 | -3.20% | ¥534.00 | ¥540.00 | ¥514.50 | 83.80K |
| 2026-06-24 | ¥532.00 | +0.38% | ¥530.00 | ¥532.00 | ¥523.50 | 9.20K |
| 2026-06-23 | ¥530.00 | -3.20% | ¥547.50 | ¥547.50 | ¥524.00 | 32.20K |
| 2026-06-22 | ¥547.50 | -4.37% | ¥577.00 | ¥587.50 | ¥544.00 | 37.80K |
| 2026-06-19 | ¥572.50 | -3.78% | ¥595.00 | ¥595.00 | ¥570.00 | 8.40K |
| 2026-06-18 | ¥595.00 | -1.73% | ¥600.50 | ¥600.50 | ¥595.00 | 18.20K |
| 2026-06-17 | ¥605.50 | +5.49% | ¥600.00 | ¥608.50 | ¥587.50 | 27.40K |
| 2026-06-16 | ¥574.00 | +4.17% | ¥555.00 | ¥574.00 | ¥555.00 | 21.40K |
| 2026-06-15 | ¥551.00 | +0.18% | ¥555.50 | ¥565.00 | ¥547.50 | 16.20K |
| 2026-06-12 | ¥550.00 | -2.05% | ¥561.50 | ¥561.50 | ¥550.00 | 16.80K |
| 2026-06-11 | ¥561.50 | +1.08% | ¥557.50 | ¥562.00 | ¥557.00 | 12.00K |
| 2026-06-10 | ¥555.50 | 0.00% | ¥554.50 | ¥555.50 | ¥554.50 | 12.60K |
| 2026-06-09 | ¥555.50 | +0.27% | ¥554.00 | ¥559.50 | ¥554.00 | 15.60K |
| 2026-06-08 | ¥554.00 | -2.38% | ¥567.00 | ¥567.50 | ¥554.00 | 7.20K |
| 2026-06-05 | ¥567.50 | +0.44% | ¥567.00 | ¥570.00 | ¥555.00 | 2.00K |
| 2026-06-04 | ¥565.00 | -0.09% | ¥565.50 | ¥568.50 | ¥560.50 | 9.40K |
| 2026-06-03 | ¥565.50 | -2.08% | ¥577.50 | ¥578.00 | ¥565.50 | 6.00K |
| 2026-06-02 | ¥577.50 | -0.69% | ¥581.50 | ¥581.50 | ¥571.50 | 1.60K |
| 2026-06-01 | ¥581.50 | +1.04% | ¥584.50 | ¥584.50 | ¥581.50 | 600 |
| 2026-05-29 | ¥575.50 | +0.88% | ¥571.00 | ¥578.00 | ¥570.50 | 3.20K |
| 2026-05-28 | ¥570.50 | -0.61% | ¥570.50 | ¥570.50 | ¥570.50 | 1.60K |
| 2026-05-27 | ¥574.00 | -0.17% | ¥577.50 | ¥578.50 | ¥574.00 | 6.20K |
| 2026-05-26 | ¥575.00 | 0.00% | ¥562.50 | ¥575.00 | ¥561.00 | 2.00K |
| 2026-05-25 | ¥575.00 | 0.00% | ¥574.50 | ¥575.00 | ¥563.00 | 3.00K |
| 2026-05-22 | ¥575.00 | +2.22% | ¥563.00 | ¥575.00 | ¥561.50 | 2.60K |
| 2026-05-21 | ¥562.50 | +1.08% | ¥556.50 | ¥562.50 | ¥556.50 | 3.00K |