Mammy Mart Holdings Corporation 9823
TSE · Japan · Retail Trade
¥967.00-20.00 (-2.03%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥967.00 | -2.03% | ¥986.00 | ¥986.00 | ¥964.00 | 167.60K |
| 2026-10-01 | ¥987.00 | -1.00% | ¥994.00 | ¥994.00 | ¥983.00 | 143.10K |
| 2026-09-30 | ¥997.00 | -0.20% | ¥998.00 | ¥1,003.00 | ¥991.00 | 75.00K |
| 2026-09-29 | ¥999.00 | -0.79% | ¥1,011.00 | ¥1,014.00 | ¥992.00 | 122.40K |
| 2026-09-28 | ¥1,007.00 | -0.79% | ¥1,017.00 | ¥1,017.00 | ¥1,006.00 | 115.00K |
| 2026-09-25 | ¥1,015.00 | +0.30% | ¥1,008.00 | ¥1,016.00 | ¥1,006.00 | 86.40K |
| 2026-09-24 | ¥1,012.00 | +0.40% | ¥1,009.00 | ¥1,017.00 | ¥1,000.00 | 110.20K |
| 2026-09-18 | ¥1,008.00 | -1.08% | ¥1,014.00 | ¥1,017.00 | ¥1,007.00 | 51.90K |
| 2026-09-17 | ¥1,019.00 | +1.39% | ¥1,008.00 | ¥1,019.00 | ¥1,007.00 | 60.50K |
| 2026-09-16 | ¥1,005.00 | +0.10% | ¥1,005.00 | ¥1,009.00 | ¥1,002.00 | 53.90K |
| 2026-09-15 | ¥1,004.00 | -0.59% | ¥1,010.00 | ¥1,014.00 | ¥998.00 | 86.30K |
| 2026-09-14 | ¥1,010.00 | +0.90% | ¥1,015.00 | ¥1,015.00 | ¥1,000.00 | 138.60K |
| 2026-09-11 | ¥1,001.00 | -0.20% | ¥995.00 | ¥1,007.00 | ¥992.00 | 75.50K |
| 2026-09-10 | ¥1,003.00 | -0.50% | ¥1,007.00 | ¥1,007.00 | ¥996.00 | 105.20K |
| 2026-09-09 | ¥1,008.00 | -0.98% | ¥1,026.00 | ¥1,026.00 | ¥1,008.00 | 75.30K |
| 2026-09-08 | ¥1,018.00 | +0.10% | ¥1,012.00 | ¥1,022.00 | ¥1,008.00 | 65.80K |
| 2026-09-07 | ¥1,017.00 | +0.20% | ¥1,019.00 | ¥1,019.00 | ¥1,007.00 | 69.20K |
| 2026-09-04 | ¥1,015.00 | -0.10% | ¥1,016.00 | ¥1,022.00 | ¥1,014.00 | 48.30K |
| 2026-09-03 | ¥1,016.00 | 0.00% | ¥1,014.00 | ¥1,020.00 | ¥1,008.00 | 57.80K |
| 2026-09-02 | ¥1,016.00 | -0.88% | ¥1,034.00 | ¥1,034.00 | ¥1,014.00 | 78.60K |
| 2026-09-01 | ¥1,025.00 | -0.68% | ¥1,030.00 | ¥1,041.00 | ¥1,025.00 | 84.30K |
| 2026-08-31 | ¥1,032.00 | +0.10% | ¥1,036.00 | ¥1,037.00 | ¥1,028.00 | 48.10K |
| 2026-08-28 | ¥1,031.00 | +0.10% | ¥1,027.00 | ¥1,034.00 | ¥1,021.00 | 54.30K |
| 2026-08-27 | ¥1,030.00 | -0.68% | ¥1,038.00 | ¥1,042.00 | ¥1,027.00 | 61.90K |
| 2026-08-26 | ¥1,037.00 | -0.38% | ¥1,044.00 | ¥1,048.00 | ¥1,037.00 | 47.60K |
| 2026-08-25 | ¥1,041.00 | +0.58% | ¥1,037.00 | ¥1,050.00 | ¥1,036.00 | 64.30K |
| 2026-08-24 | ¥1,035.00 | +0.68% | ¥1,035.00 | ¥1,039.00 | ¥1,028.00 | 31.50K |
| 2026-08-21 | ¥1,028.00 | -0.19% | ¥1,028.00 | ¥1,032.00 | ¥1,021.00 | 48.00K |
| 2026-08-20 | ¥1,030.00 | +0.98% | ¥1,021.00 | ¥1,035.00 | ¥1,020.00 | 43.00K |
| 2026-08-19 | ¥1,020.00 | -0.29% | ¥1,028.00 | ¥1,028.00 | ¥1,013.00 | 70.60K |
| 2026-08-18 | ¥1,023.00 | +1.19% | ¥1,012.00 | ¥1,025.00 | ¥1,008.00 | 71.40K |
| 2026-08-17 | ¥1,011.00 | -2.03% | ¥1,031.00 | ¥1,032.00 | ¥1,011.00 | 70.80K |
| 2026-08-14 | ¥1,032.00 | +1.57% | ¥1,016.00 | ¥1,034.00 | ¥1,015.00 | 64.30K |
| 2026-08-13 | ¥1,016.00 | -0.97% | ¥1,026.00 | ¥1,027.00 | ¥1,008.00 | 100.60K |
| 2026-08-12 | ¥1,026.00 | +0.59% | ¥1,023.00 | ¥1,036.00 | ¥1,020.00 | 87.00K |
| 2026-08-10 | ¥1,020.00 | -1.26% | ¥1,024.00 | ¥1,039.00 | ¥1,018.00 | 93.90K |
| 2026-08-07 | ¥1,033.00 | +1.27% | ¥1,020.00 | ¥1,035.00 | ¥1,010.00 | 106.90K |
| 2026-08-06 | ¥1,020.00 | -0.97% | ¥1,031.00 | ¥1,042.00 | ¥1,017.00 | 91.70K |
| 2026-08-05 | ¥1,030.00 | -1.34% | ¥1,038.00 | ¥1,038.00 | ¥1,022.00 | 92.80K |
| 2026-08-04 | ¥1,044.00 | -1.51% | ¥1,060.00 | ¥1,061.00 | ¥1,040.00 | 69.30K |
| 2026-08-03 | ¥1,060.00 | -1.49% | ¥1,076.00 | ¥1,076.00 | ¥1,054.00 | 117.20K |
| 2026-07-31 | ¥1,076.00 | -1.65% | ¥1,089.00 | ¥1,089.00 | ¥1,064.00 | 116.30K |
| 2026-07-30 | ¥1,094.00 | +1.20% | ¥1,081.00 | ¥1,100.00 | ¥1,067.00 | 158.20K |
| 2026-07-29 | ¥1,081.00 | +2.95% | ¥1,057.00 | ¥1,095.00 | ¥1,051.00 | 166.10K |
| 2026-07-28 | ¥1,050.00 | +0.38% | ¥1,048.00 | ¥1,055.00 | ¥1,042.00 | 64.40K |
| 2026-07-27 | ¥1,046.00 | +0.58% | ¥1,041.00 | ¥1,050.00 | ¥1,039.00 | 47.60K |
| 2026-07-24 | ¥1,040.00 | +0.68% | ¥1,033.00 | ¥1,047.00 | ¥1,030.00 | 70.40K |
| 2026-07-23 | ¥1,033.00 | -0.58% | ¥1,037.00 | ¥1,039.00 | ¥1,029.00 | 78.00K |
| 2026-07-22 | ¥1,039.00 | -0.95% | ¥1,049.00 | ¥1,049.00 | ¥1,035.00 | 70.00K |
| 2026-07-21 | ¥1,049.00 | +0.96% | ¥1,048.00 | ¥1,063.00 | ¥1,045.00 | 73.70K |
| 2026-07-17 | ¥1,039.00 | -1.05% | ¥1,050.00 | ¥1,059.00 | ¥1,032.00 | 159.30K |
| 2026-07-16 | ¥1,050.00 | +0.29% | ¥1,047.00 | ¥1,058.00 | ¥1,046.00 | 62.30K |
| 2026-07-15 | ¥1,047.00 | -0.66% | ¥1,058.00 | ¥1,058.00 | ¥1,046.00 | 88.90K |
| 2026-07-14 | ¥1,054.00 | +0.57% | ¥1,050.00 | ¥1,060.00 | ¥1,050.00 | 69.20K |
| 2026-07-13 | ¥1,048.00 | +0.10% | ¥1,046.00 | ¥1,060.00 | ¥1,045.00 | 63.70K |
| 2026-07-10 | ¥1,047.00 | -1.51% | ¥1,068.00 | ¥1,068.00 | ¥1,044.00 | 136.40K |
| 2026-07-09 | ¥1,063.00 | +0.85% | ¥1,055.00 | ¥1,071.00 | ¥1,043.00 | 64.50K |
| 2026-07-08 | ¥1,054.00 | -1.50% | ¥1,063.00 | ¥1,069.00 | ¥1,054.00 | 68.10K |
| 2026-07-07 | ¥1,070.00 | +2.10% | ¥1,049.00 | ¥1,078.00 | ¥1,040.00 | 133.90K |
| 2026-07-06 | ¥1,048.00 | +1.75% | ¥1,043.00 | ¥1,060.00 | ¥1,043.00 | 98.30K |
| 2026-07-03 | ¥1,030.00 | +0.59% | ¥1,024.00 | ¥1,038.00 | ¥1,024.00 | 75.40K |
| 2026-07-02 | ¥1,024.00 | +1.99% | ¥1,011.00 | ¥1,028.00 | ¥1,011.00 | 69.60K |
| 2026-07-01 | ¥1,004.00 | -1.08% | ¥1,012.00 | ¥1,016.00 | ¥1,001.00 | 52.80K |
| 2026-06-30 | ¥1,015.00 | -1.36% | ¥1,032.00 | ¥1,032.00 | ¥1,012.00 | 45.70K |
| 2026-06-29 | ¥1,029.00 | +2.90% | ¥1,001.00 | ¥1,029.00 | ¥1,001.00 | 78.00K |
| 2026-06-26 | ¥1,000.00 | +0.40% | ¥999.00 | ¥1,005.00 | ¥998.00 | 44.30K |
| 2026-06-25 | ¥996.00 | +0.20% | ¥995.00 | ¥1,010.00 | ¥995.00 | 61.50K |
| 2026-06-24 | ¥994.00 | -0.30% | ¥997.00 | ¥1,003.00 | ¥991.00 | 97.40K |
| 2026-06-23 | ¥997.00 | -0.50% | ¥1,000.00 | ¥1,002.00 | ¥991.00 | 61.60K |
| 2026-06-22 | ¥1,002.00 | +0.60% | ¥998.00 | ¥1,003.00 | ¥986.00 | 69.30K |
| 2026-06-19 | ¥996.00 | -0.20% | ¥994.00 | ¥999.00 | ¥988.00 | 71.50K |
| 2026-06-18 | ¥998.00 | +0.10% | ¥1,004.00 | ¥1,004.00 | ¥989.00 | 89.30K |
| 2026-06-17 | ¥997.00 | -0.10% | ¥1,009.00 | ¥1,018.00 | ¥997.00 | 52.30K |
| 2026-06-16 | ¥998.00 | 0.00% | ¥996.00 | ¥1,007.00 | ¥990.00 | 92.10K |
| 2026-06-15 | ¥998.00 | -0.60% | ¥1,005.00 | ¥1,016.00 | ¥995.00 | 79.30K |
| 2026-06-12 | ¥1,004.00 | -1.08% | ¥1,005.00 | ¥1,010.00 | ¥999.00 | 54.60K |
| 2026-06-11 | ¥1,015.00 | +1.50% | ¥1,000.00 | ¥1,017.00 | ¥1,000.00 | 55.50K |
| 2026-06-10 | ¥1,000.00 | +0.40% | ¥996.00 | ¥1,012.00 | ¥994.00 | 64.80K |
| 2026-06-09 | ¥996.00 | +0.30% | ¥1,002.00 | ¥1,015.00 | ¥994.00 | 97.10K |
| 2026-06-08 | ¥993.00 | -0.50% | ¥995.00 | ¥1,006.00 | ¥975.00 | 146.30K |
| 2026-06-05 | ¥998.00 | +1.73% | ¥990.00 | ¥1,008.00 | ¥990.00 | 78.60K |
| 2026-06-04 | ¥981.00 | -0.91% | ¥981.00 | ¥994.00 | ¥976.00 | 84.30K |
| 2026-06-03 | ¥990.00 | -0.40% | ¥992.00 | ¥997.00 | ¥974.00 | 159.20K |
| 2026-06-02 | ¥994.00 | 0.00% | ¥989.00 | ¥1,003.00 | ¥981.00 | 140.80K |
| 2026-06-01 | ¥994.00 | -1.68% | ¥1,005.00 | ¥1,015.00 | ¥981.00 | 185.60K |
| 2026-05-29 | ¥1,011.00 | +1.00% | ¥1,010.00 | ¥1,024.00 | ¥1,006.00 | 77.10K |
| 2026-05-28 | ¥1,001.00 | -0.99% | ¥1,014.00 | ¥1,021.00 | ¥999.00 | 57.70K |
| 2026-05-27 | ¥1,011.00 | +1.20% | ¥995.00 | ¥1,013.00 | ¥987.00 | 121.70K |
| 2026-05-26 | ¥999.00 | -1.58% | ¥1,006.00 | ¥1,010.00 | ¥995.00 | 89.60K |
| 2026-05-25 | ¥1,015.00 | -2.31% | ¥1,039.00 | ¥1,039.00 | ¥1,002.00 | 103.10K |