Skip to main content
M3, Inc. (TYO:2413)
Japan flag Japan · Delayed Price · Currency is JPY
2,229.00
-73.50 (-3.19%)
At close: Dec 5, 2025

M3, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,312.002,312.002,229.002,229.002,229.00-3.19%4,031,400
Dec 4, 20252,351.002,407.002,302.502,302.502,302.50-4.04%4,006,200
Dec 3, 20252,405.002,440.002,391.502,399.502,399.50-0.85%1,932,300
Dec 2, 20252,473.002,475.502,388.002,420.002,420.00-1.37%3,143,100
Dec 1, 20252,560.002,573.502,450.002,453.502,453.50-4.79%3,608,600
Nov 28, 20252,583.002,617.502,560.502,577.002,577.00-1.40%2,457,900
Nov 27, 20252,628.502,655.502,587.502,613.502,613.50-1.40%2,879,800
Nov 26, 20252,620.502,673.502,612.002,650.502,650.502.63%2,704,400
Nov 25, 20252,634.002,649.002,562.502,582.502,582.50-1.99%3,661,900
Nov 21, 20252,479.502,649.502,460.002,635.002,635.006.90%7,263,200
Nov 20, 20252,520.002,553.002,465.002,465.002,465.00-2.01%3,205,500
Nov 19, 20252,520.002,548.502,478.002,515.502,515.50-1.22%3,417,000
Nov 18, 20252,629.002,639.002,510.502,546.502,546.50-4.77%5,313,500
Nov 17, 20252,733.002,746.002,630.502,674.002,674.00-2.32%5,148,500
Nov 14, 20252,665.502,737.502,582.002,737.502,737.504.11%12,619,700
Nov 13, 20252,550.002,629.502,532.002,629.502,629.5023.48%8,607,800
Nov 12, 20252,144.002,163.502,094.002,129.502,129.502.11%3,911,900
Nov 11, 20252,077.002,107.002,068.502,085.502,085.50-1.67%2,570,600
Nov 10, 20252,111.002,130.002,091.502,121.002,121.000.78%2,201,900
Nov 7, 20252,091.502,121.002,086.002,104.502,104.500.53%2,009,100
Nov 6, 20252,186.002,199.502,093.502,093.502,093.50-4.78%3,584,000
Nov 5, 20252,217.502,224.002,161.502,198.502,198.501.22%3,249,900
Nov 4, 20252,159.002,204.002,152.002,172.002,172.000.12%2,725,800
Oct 31, 20252,160.002,179.502,132.502,169.502,169.501.38%2,154,900
Oct 30, 20252,125.502,159.002,122.502,140.002,140.000.82%2,587,600
Oct 29, 20252,140.002,145.502,104.002,122.502,122.50-2.08%2,076,100
Oct 28, 20252,200.002,200.002,151.002,167.502,167.50-1.68%1,963,600
Oct 27, 20252,192.002,242.502,174.002,204.502,204.500.27%2,539,100
Oct 24, 20252,199.002,207.002,173.502,198.502,198.50-0.50%1,852,400
Oct 23, 20252,230.002,242.502,179.002,209.502,209.50-1.95%2,010,500
Oct 22, 20252,240.002,269.502,240.002,253.502,253.500.69%2,469,600
Oct 21, 20252,199.002,261.002,185.502,238.002,238.002.43%2,232,900
Oct 20, 20252,180.002,199.002,161.002,185.002,185.002.10%1,805,300
Oct 17, 20252,175.502,178.002,132.502,140.002,140.00-1.97%2,133,000
Oct 16, 20252,230.002,238.002,153.002,183.002,183.00-1.22%3,075,000
Oct 15, 20252,257.002,271.002,190.002,210.002,210.00-2.21%2,805,600
Oct 14, 20252,265.002,278.002,222.002,260.002,260.00-1.46%3,781,000
Oct 10, 20252,292.002,317.502,261.502,293.502,293.50-1.04%3,757,000
Oct 9, 20252,323.002,372.502,315.002,317.502,317.500.11%2,725,000
Oct 8, 20252,333.502,347.502,304.002,315.002,315.00-1.51%2,948,100
Oct 7, 20252,368.002,375.502,335.002,350.502,350.50-0.36%2,437,900
Oct 6, 20252,360.002,366.002,323.002,359.002,359.004.38%3,231,100
Oct 3, 20252,209.002,293.002,209.002,260.002,260.002.73%2,959,000
Oct 2, 20252,217.502,242.002,151.002,200.002,200.00-2.98%4,707,200
Oct 1, 20252,340.002,367.002,267.502,267.502,267.50-4.97%3,963,900
Sep 30, 20252,387.002,475.002,373.002,386.002,386.000.59%5,501,500
Sep 29, 20252,323.002,387.002,308.002,372.002,372.007.21%5,754,500
Sep 26, 20252,338.002,351.002,212.502,212.502,212.50-6.68%5,160,700
Sep 25, 20252,360.002,404.002,347.502,371.002,371.001.65%3,007,900
Sep 24, 20252,412.502,414.002,320.002,332.502,332.50-3,621,000
Sep 22, 20252,340.002,358.002,321.502,332.502,332.500.78%1,921,200
Sep 19, 20252,326.502,355.002,296.002,314.502,314.50-0.71%3,150,700
Sep 18, 20252,345.002,345.502,306.002,331.002,331.00-1.08%2,058,600
Sep 17, 20252,318.002,379.502,316.002,356.502,356.501.66%2,266,400
Sep 16, 20252,388.002,398.002,314.502,318.002,318.00-2.19%2,318,600
Sep 12, 20252,399.502,400.002,340.502,370.002,370.000.36%3,364,300
Sep 11, 20252,298.502,361.502,298.002,361.502,361.502.72%2,753,600
Sep 10, 20252,360.002,363.502,291.502,299.002,299.00-2.48%3,313,400
Sep 9, 20252,425.002,430.002,357.502,357.502,357.50-2.42%3,255,800
Sep 8, 20252,384.002,424.002,370.002,416.002,416.003.14%3,683,000
Sep 5, 20252,354.002,363.002,311.502,342.502,342.500.97%3,046,600
Sep 4, 20252,297.002,324.002,272.002,320.002,320.002.43%2,713,200
Sep 3, 20252,279.502,304.502,258.002,265.002,265.00-0.13%3,453,200
Sep 2, 20252,404.002,411.002,263.502,268.002,268.000.62%5,493,800
Sep 1, 20252,195.502,285.002,186.502,254.002,254.003.13%3,316,600
Aug 29, 20252,215.002,231.502,169.502,185.502,185.50-0.64%2,467,700
Aug 28, 20252,210.002,215.002,175.002,199.502,199.50-1.19%3,034,100
Aug 27, 20252,266.502,266.502,226.002,226.002,226.00-2.00%3,085,700
Aug 26, 20252,257.502,310.502,245.002,271.502,271.501.05%3,149,700
Aug 25, 20252,278.002,279.002,245.502,248.002,248.00-0.18%2,262,800
Aug 22, 20252,320.002,332.002,245.002,252.002,252.00-4.09%4,941,200
Aug 21, 20252,340.002,352.002,321.502,348.002,348.000.66%2,413,300
Aug 20, 20252,403.002,433.002,327.502,332.502,332.500.13%4,167,800
Aug 19, 20252,328.002,349.002,303.502,329.502,329.500.15%3,210,100
Aug 18, 20252,280.002,346.002,272.002,326.002,326.003.68%4,813,100
Aug 15, 20252,274.002,289.002,237.002,243.502,243.50-0.91%3,361,300
Aug 14, 20252,276.502,308.002,241.502,264.002,264.002.91%6,096,700
Aug 13, 20252,236.002,249.502,178.002,200.002,200.00-1.61%4,921,800
Aug 12, 20252,211.502,267.002,180.502,236.002,236.003.09%6,770,500
Aug 8, 20252,250.002,280.002,153.502,169.002,169.00-1.86%11,829,500
Aug 7, 20252,100.002,211.002,078.502,210.002,210.0022.03%26,678,300
Aug 6, 20251,843.001,845.001,808.501,811.001,811.00-3.10%4,041,200
Aug 5, 20251,881.501,882.501,835.501,869.001,869.00-0.08%2,464,700
Aug 4, 20251,865.001,888.001,859.001,870.501,870.50-1.03%1,946,900
Aug 1, 20251,889.501,896.001,865.001,890.001,890.000.51%2,289,800
Jul 31, 20251,895.001,901.501,880.501,880.501,880.50-1.03%1,922,200
Jul 30, 20251,898.501,909.501,875.001,900.001,900.000.93%2,594,700
Jul 29, 20251,884.001,893.501,866.501,882.501,882.50-0.37%1,756,800
Jul 28, 20251,890.001,895.001,868.001,889.501,889.50-0.34%1,483,800
Jul 25, 20251,890.001,912.001,885.501,896.001,896.000.11%2,276,600
Jul 24, 20251,877.501,906.001,857.501,894.001,894.001.83%3,001,600
Jul 23, 20251,843.501,868.501,836.001,860.001,860.001.42%3,315,700
Jul 22, 20251,891.501,895.501,826.001,834.001,834.00-4.00%2,836,900
Jul 18, 20251,925.001,929.001,885.501,910.501,910.500.18%3,423,500
Jul 17, 20251,850.001,909.001,840.501,907.001,907.004.49%3,824,600
Jul 16, 20251,827.501,849.001,809.001,825.001,825.000.55%3,126,800
Jul 15, 20251,822.501,829.001,801.001,815.001,815.00-0.66%2,282,900
Jul 14, 20251,850.001,861.001,824.001,827.001,827.00-2.30%2,387,400
Jul 11, 20251,862.001,881.001,842.001,870.001,870.00-0.24%3,100,300
Jul 10, 20251,910.001,921.501,874.501,874.501,874.50-1.68%2,730,400