Skip to main content
M3, Inc. (TYO:2413)
Japan flag Japan · Delayed Price · Currency is JPY
1,645.50
+31.50 (1.95%)
At close: Mar 6, 2026

M3, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,608.501,669.501,601.501,645.501,645.501.95%4,118,200
Mar 5, 20261,645.001,684.501,606.501,614.001,614.00-0.06%4,683,400
Mar 4, 20261,639.001,664.501,615.001,615.001,615.00-1.46%6,471,000
Mar 3, 20261,683.001,693.001,628.501,639.001,639.00-1.71%4,726,400
Mar 2, 20261,696.501,703.501,655.001,667.501,667.50-2.94%4,290,600
Feb 27, 20261,690.001,742.001,683.001,718.001,718.005.50%10,142,300
Feb 26, 20261,577.001,642.001,575.001,628.501,628.506.44%7,415,800
Feb 25, 20261,514.501,551.501,511.001,530.001,530.002.34%6,236,000
Feb 24, 20261,558.001,576.501,495.001,495.001,495.00-6.45%6,123,000
Feb 20, 20261,600.001,627.501,590.001,598.001,598.00-0.25%4,280,200
Feb 19, 20261,617.501,622.001,586.001,602.001,602.000.75%5,407,400
Feb 18, 20261,596.001,611.001,582.001,590.001,590.00-4,290,400
Feb 17, 20261,619.001,624.001,584.001,590.001,590.00-2.93%4,420,200
Feb 16, 20261,652.501,664.001,619.001,638.001,638.000.83%4,904,200
Feb 13, 20261,673.001,694.501,624.001,624.501,624.50-5.17%9,078,100
Feb 12, 20261,739.501,748.501,704.501,713.001,713.00-2.39%7,582,300
Feb 10, 20261,728.001,764.001,714.001,755.001,755.00-6,555,600
Feb 9, 20261,798.001,809.001,716.001,755.001,755.000.89%10,277,200
Feb 6, 20261,760.001,760.501,666.001,739.501,739.50-1.16%13,401,600
Feb 5, 20261,700.001,804.001,605.001,760.001,760.00-6.80%21,580,200
Feb 4, 20261,938.001,996.501,873.001,888.501,888.50-2.93%9,923,400
Feb 3, 20261,882.001,948.001,872.501,945.501,945.503.37%4,790,700
Feb 2, 20261,938.001,939.501,860.501,882.001,882.00-1.49%4,747,700
Jan 30, 20261,890.001,927.001,887.501,910.501,910.500.55%3,615,500
Jan 29, 20261,900.001,913.001,875.501,900.001,900.00-2.71%3,657,800
Jan 28, 20261,990.002,002.001,953.001,953.001,953.00-0.10%3,679,500
Jan 27, 20261,975.001,987.001,955.001,955.001,955.00-1.54%2,923,300
Jan 26, 20262,000.502,005.001,957.001,985.501,985.50-1.02%3,222,000
Jan 23, 20262,002.502,024.001,978.002,006.002,006.001.78%3,000,100
Jan 22, 20262,009.002,022.001,962.001,971.001,971.00-2.69%5,407,300
Jan 21, 20262,008.002,026.501,972.502,025.502,025.50-1.58%3,808,400
Jan 20, 20262,071.002,101.502,058.002,058.002,058.00-0.91%2,910,700
Jan 19, 20262,085.002,093.002,065.502,077.002,077.00-0.38%2,200,500
Jan 16, 20262,100.002,109.502,037.002,085.002,085.00-2.04%4,127,700
Jan 15, 20262,091.002,153.002,085.002,128.502,128.501.45%2,867,900
Jan 14, 20262,138.002,147.002,095.002,098.002,098.00-2.01%3,171,400
Jan 13, 20262,172.002,177.502,124.002,141.002,141.00-0.74%3,479,600
Jan 9, 20262,139.002,157.002,112.502,157.002,157.000.47%2,970,500
Jan 8, 20262,114.502,147.502,100.502,147.002,147.002.04%3,672,500
Jan 7, 20262,078.502,104.002,066.002,104.002,104.000.89%2,778,300
Jan 6, 20262,089.002,125.002,068.502,085.502,085.500.63%3,449,300
Jan 5, 20262,095.002,097.002,035.002,072.502,072.50-1.96%3,981,900
Dec 30, 20252,105.502,128.002,097.002,114.002,114.000.62%2,925,300
Dec 29, 20252,092.002,123.002,081.502,101.002,101.000.53%2,221,600
Dec 26, 20252,090.002,097.502,072.002,090.002,090.00-2,080,000
Dec 25, 20252,081.002,102.002,066.002,090.002,090.000.67%1,679,400
Dec 24, 20252,082.502,107.002,057.002,076.002,076.000.10%3,221,100
Dec 23, 20252,071.002,099.502,053.002,074.002,074.000.44%2,685,200
Dec 22, 20252,149.502,150.002,050.502,065.002,065.00-3.14%5,199,900
Dec 19, 20252,138.502,156.002,084.002,132.002,132.002.08%6,913,300
Dec 18, 20252,039.502,088.502,036.002,088.502,088.502.48%4,466,800
Dec 17, 20252,000.002,038.001,965.002,038.002,038.000.12%4,848,000
Dec 16, 20252,100.002,100.502,022.002,035.502,035.50-2.42%3,856,200
Dec 15, 20252,073.002,113.002,066.002,086.002,086.000.68%4,018,200
Dec 12, 20252,078.502,090.002,050.002,072.002,072.00-0.34%4,526,500
Dec 11, 20252,135.502,137.502,043.502,079.002,079.00-3.03%5,535,600
Dec 10, 20252,191.002,193.502,124.002,144.002,144.00-2.08%3,968,300
Dec 9, 20252,218.002,223.502,170.002,189.502,189.50-1.02%3,011,100
Dec 8, 20252,230.502,272.502,205.002,212.002,212.00-0.76%2,945,400
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