Skip to main content
M3, Inc. (TYO:2413)
Japan flag Japan · Delayed Price · Currency is JPY
1,520.00
+5.00 (0.33%)
Apr 28, 2026, 3:30 PM JST

M3, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,531.501,540.001,510.501,520.001,520.000.33%2,772,400
Apr 27, 20261,490.001,537.501,488.001,515.001,515.000.97%3,697,400
Apr 24, 20261,477.501,501.001,470.501,500.501,500.501.45%3,028,800
Apr 23, 20261,500.001,510.001,468.501,479.001,479.00-3.02%4,803,200
Apr 22, 20261,520.001,527.001,503.001,525.001,525.000.30%3,477,800
Apr 21, 20261,566.001,572.001,520.501,520.501,520.50-4.10%4,839,800
Apr 20, 20261,585.001,591.501,551.001,585.501,585.500.44%4,354,700
Apr 17, 20261,590.001,602.001,567.001,578.501,578.50-0.03%4,474,900
Apr 16, 20261,634.001,658.501,579.001,579.001,579.00-0.47%4,893,600
Apr 15, 20261,582.001,605.501,571.501,586.501,586.50-0.53%4,539,600
Apr 14, 20261,601.501,631.501,588.501,595.001,595.001.98%3,191,400
Apr 13, 20261,569.001,589.001,551.501,564.001,564.00-2.19%2,417,100
Apr 10, 20261,633.501,645.001,580.001,599.001,599.00-2.80%3,733,200
Apr 9, 20261,660.001,682.501,642.501,645.001,645.00-2.11%2,809,600
Apr 8, 20261,700.001,716.501,680.501,680.501,680.501.97%3,514,400
Apr 7, 20261,649.001,680.001,642.001,648.001,648.000.73%1,705,800
Apr 6, 20261,647.501,658.501,632.501,636.001,636.000.71%1,972,600
Apr 3, 20261,643.001,659.001,623.001,624.501,624.50-1.04%2,493,300
Apr 2, 20261,640.501,682.001,633.001,641.501,641.50-1.65%3,819,200
Apr 1, 20261,631.001,669.001,624.501,669.001,669.003.96%2,675,000
Mar 31, 20261,592.001,637.501,587.501,605.501,605.501.84%4,105,900
Mar 30, 20261,564.001,590.001,550.501,576.501,576.50-2.98%4,156,000
Mar 27, 20261,603.001,628.001,595.501,625.001,604.002.33%3,225,800
Mar 26, 20261,592.501,604.001,574.501,588.001,567.48-0.22%2,423,100
Mar 25, 20261,563.501,596.501,563.001,591.501,570.93-0.16%2,428,900
Mar 24, 20261,578.501,597.501,571.501,594.001,573.401.72%2,575,600
Mar 23, 20261,586.501,595.001,551.001,567.001,546.75-2.55%3,861,600
Mar 19, 20261,634.501,658.501,608.001,608.001,587.22-2.57%3,360,000
Mar 18, 20261,651.001,658.501,633.001,650.501,629.17-0.99%2,450,000
Mar 17, 20261,694.501,714.001,658.501,667.001,645.460.69%3,201,500
Mar 16, 20261,655.001,684.501,644.001,655.501,634.11-0.54%3,159,200
Mar 13, 20261,618.501,693.501,618.001,664.501,642.991.68%6,463,600
Mar 12, 20261,626.501,664.501,614.001,637.001,615.841.02%5,793,900
Mar 11, 20261,644.501,672.501,620.501,620.501,599.56-1.97%4,085,200
Mar 10, 20261,638.001,653.001,609.501,653.001,631.640.61%3,479,800
Mar 9, 20261,588.501,654.001,585.001,643.001,621.77-0.15%5,829,100
Mar 6, 20261,608.501,669.501,601.501,645.501,624.241.95%4,118,200
Mar 5, 20261,645.001,684.501,606.501,614.001,593.14-0.06%4,683,400
Mar 4, 20261,639.001,664.501,615.001,615.001,594.13-1.46%6,471,000
Mar 3, 20261,683.001,693.001,628.501,639.001,617.82-1.71%4,726,400
Mar 2, 20261,696.501,703.501,655.001,667.501,645.95-2.94%4,290,600
Feb 27, 20261,690.001,742.001,683.001,718.001,695.805.50%10,142,300
Feb 26, 20261,577.001,642.001,575.001,628.501,607.456.44%7,415,800
Feb 25, 20261,514.501,551.501,511.001,530.001,510.232.34%6,236,000
Feb 24, 20261,558.001,576.501,495.001,495.001,475.68-6.45%6,123,000
Feb 20, 20261,600.001,627.501,590.001,598.001,577.35-0.25%4,280,200
Feb 19, 20261,617.501,622.001,586.001,602.001,581.300.75%5,407,400
Feb 18, 20261,596.001,611.001,582.001,590.001,569.45-4,290,400
Feb 17, 20261,619.001,624.001,584.001,590.001,569.45-2.93%4,420,200
Feb 16, 20261,652.501,664.001,619.001,638.001,616.830.83%4,904,200
Feb 13, 20261,673.001,694.501,624.001,624.501,603.51-5.17%9,078,100
Feb 12, 20261,739.501,748.501,704.501,713.001,690.86-2.39%7,582,300
Feb 10, 20261,728.001,764.001,714.001,755.001,732.32-6,555,600
Feb 9, 20261,798.001,809.001,716.001,755.001,732.320.89%10,277,200
Feb 6, 20261,760.001,760.501,666.001,739.501,717.02-1.16%13,401,600
Feb 5, 20261,700.001,804.001,605.001,760.001,737.26-6.80%21,580,200
Feb 4, 20261,938.001,996.501,873.001,888.501,864.09-2.93%9,923,400
Feb 3, 20261,882.001,948.001,872.501,945.501,920.363.37%4,790,700
Feb 2, 20261,938.001,939.501,860.501,882.001,857.68-1.49%4,747,700
Jan 30, 20261,890.001,927.001,887.501,910.501,885.810.55%3,615,500
Jan 29, 20261,900.001,913.001,875.501,900.001,875.45-2.71%3,657,800
Jan 28, 20261,990.002,002.001,953.001,953.001,927.76-0.10%3,679,500
Jan 27, 20261,975.001,987.001,955.001,955.001,929.74-1.54%2,923,300
Jan 26, 20262,000.502,005.001,957.001,985.501,959.84-1.02%3,222,000
Jan 23, 20262,002.502,024.001,978.002,006.001,980.081.78%3,000,100
Jan 22, 20262,009.002,022.001,962.001,971.001,945.53-2.69%5,407,300
Jan 21, 20262,008.002,026.501,972.502,025.501,999.32-1.58%3,808,400
Jan 20, 20262,071.002,101.502,058.002,058.002,031.40-0.91%2,910,700
Jan 19, 20262,085.002,093.002,065.502,077.002,050.16-0.38%2,200,500
Jan 16, 20262,100.002,109.502,037.002,085.002,058.06-2.04%4,127,700
Jan 15, 20262,091.002,153.002,085.002,128.502,100.991.45%2,867,900
Jan 14, 20262,138.002,147.002,095.002,098.002,070.89-2.01%3,171,400
Jan 13, 20262,172.002,177.502,124.002,141.002,113.33-0.74%3,479,600
Jan 9, 20262,139.002,157.002,112.502,157.002,129.120.47%2,970,500
Jan 8, 20262,114.502,147.502,100.502,147.002,119.252.04%3,672,500
Jan 7, 20262,078.502,104.002,066.002,104.002,076.810.89%2,778,300
Jan 6, 20262,089.002,125.002,068.502,085.502,058.550.63%3,449,300
Jan 5, 20262,095.002,097.002,035.002,072.502,045.72-1.96%3,981,900
Dec 30, 20252,105.502,128.002,097.002,114.002,086.680.62%2,925,300
Dec 29, 20252,092.002,123.002,081.502,101.002,073.850.53%2,221,600
Dec 26, 20252,090.002,097.502,072.002,090.002,062.99-2,080,000
Dec 25, 20252,081.002,102.002,066.002,090.002,062.990.67%1,679,400
Dec 24, 20252,082.502,107.002,057.002,076.002,049.170.10%3,221,100
Dec 23, 20252,071.002,099.502,053.002,074.002,047.200.44%2,685,200
Dec 22, 20252,149.502,150.002,050.502,065.002,038.31-3.14%5,199,900
Dec 19, 20252,138.502,156.002,084.002,132.002,104.452.08%6,913,300
Dec 18, 20252,039.502,088.502,036.002,088.502,061.512.48%4,466,800
Dec 17, 20252,000.002,038.001,965.002,038.002,011.660.12%4,848,000
Dec 16, 20252,100.002,100.502,022.002,035.502,009.20-2.42%3,856,200
Dec 15, 20252,073.002,113.002,066.002,086.002,059.040.68%4,018,200
Dec 12, 20252,078.502,090.002,050.002,072.002,045.22-0.34%4,526,500
Dec 11, 20252,135.502,137.502,043.502,079.002,052.13-3.03%5,535,600
Dec 10, 20252,191.002,193.502,124.002,144.002,116.29-2.08%3,968,300
Dec 9, 20252,218.002,223.502,170.002,189.502,161.20-1.02%3,011,100
Dec 8, 20252,230.502,272.502,205.002,212.002,183.41-0.76%2,945,400
Dec 5, 20252,312.002,312.002,229.002,229.002,200.19-3.19%4,031,400
Dec 4, 20252,351.002,407.002,302.502,302.502,272.74-4.04%4,006,200
Dec 3, 20252,405.002,440.002,391.502,399.502,368.49-0.85%1,932,300
Dec 2, 20252,473.002,475.502,388.002,420.002,388.73-1.37%3,143,100
Dec 1, 20252,560.002,573.502,450.002,453.502,421.79-4.79%3,608,600