M - mart Inc. (TYO:4380)
Japan
· Delayed Price · Currency is JPY 1,230.00
+19.00 (1.57%)
Mar 10, 2026, 9:37 AM JST
M - mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,266.00 | 1,266.00 | 1,228.00 | 1,228.00 | 1,228.00 | -0.65% | 3,200 |
| Mar 6, 2026 | 1,265.00 | 1,265.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.08% | 2,400 |
| Mar 4, 2026 | 1,260.00 | 1,260.00 | 1,225.00 | 1,235.00 | 1,235.00 | -1.98% | 900 |
| Mar 3, 2026 | 1,289.00 | 1,289.00 | 1,259.00 | 1,260.00 | 1,260.00 | -2.25% | 900 |
| Mar 2, 2026 | 1,260.00 | 1,290.00 | 1,238.00 | 1,289.00 | 1,289.00 | 2.96% | 2,500 |
| Feb 27, 2026 | 1,247.00 | 1,267.00 | 1,247.00 | 1,252.00 | 1,252.00 | 0.40% | 1,300 |
| Feb 26, 2026 | 1,244.00 | 1,247.00 | 1,244.00 | 1,247.00 | 1,247.00 | -0.72% | 400 |
| Feb 25, 2026 | 1,288.00 | 1,288.00 | 1,240.00 | 1,256.00 | 1,256.00 | -2.56% | 3,700 |
| Feb 24, 2026 | 1,291.00 | 1,291.00 | 1,289.00 | 1,289.00 | 1,289.00 | -0.15% | 500 |
| Feb 20, 2026 | 1,269.00 | 1,293.00 | 1,269.00 | 1,291.00 | 1,291.00 | -0.62% | 1,100 |
| Feb 19, 2026 | 1,300.00 | 1,300.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.08% | 1,300 |
| Feb 18, 2026 | 1,263.00 | 1,305.00 | 1,263.00 | 1,300.00 | 1,300.00 | 2.28% | 5,400 |
| Feb 17, 2026 | 1,252.00 | 1,271.00 | 1,252.00 | 1,271.00 | 1,271.00 | 0.87% | 500 |
| Feb 16, 2026 | 1,260.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,260.00 | - | 800 |
| Feb 13, 2026 | 1,270.00 | 1,285.00 | 1,260.00 | 1,260.00 | 1,260.00 | -3.08% | 1,600 |
| Feb 12, 2026 | 1,300.00 | 1,303.00 | 1,295.00 | 1,300.00 | 1,300.00 | - | 3,200 |
| Feb 10, 2026 | 1,258.00 | 1,300.00 | 1,258.00 | 1,300.00 | 1,300.00 | 3.42% | 2,600 |
| Feb 9, 2026 | 1,281.00 | 1,281.00 | 1,257.00 | 1,257.00 | 1,257.00 | 0.48% | 1,600 |
| Feb 6, 2026 | 1,251.00 | 1,251.00 | 1,242.00 | 1,251.00 | 1,251.00 | 0.97% | 800 |
| Feb 5, 2026 | 1,240.00 | 1,240.00 | 1,230.00 | 1,239.00 | 1,239.00 | -0.32% | 1,600 |
| Feb 4, 2026 | 1,250.00 | 1,250.00 | 1,243.00 | 1,243.00 | 1,243.00 | 0.16% | 600 |
| Feb 3, 2026 | 1,250.00 | 1,251.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.40% | 700 |
| Feb 2, 2026 | 1,236.00 | 1,248.00 | 1,236.00 | 1,246.00 | 1,246.00 | 0.40% | 1,300 |
| Jan 30, 2026 | 1,250.00 | 1,253.00 | 1,216.00 | 1,241.00 | 1,241.00 | -2.97% | 4,500 |
| Jan 29, 2026 | 1,291.00 | 1,293.00 | 1,266.00 | 1,279.00 | 1,279.00 | -1.16% | 3,600 |
| Jan 28, 2026 | 1,289.00 | 1,301.00 | 1,289.00 | 1,294.00 | 1,269.13 | - | 1,000 |
| Jan 27, 2026 | 1,295.00 | 1,296.00 | 1,292.00 | 1,294.00 | 1,269.13 | -0.84% | 800 |
| Jan 26, 2026 | 1,289.00 | 1,305.00 | 1,289.00 | 1,305.00 | 1,279.92 | 0.23% | 6,300 |
| Jan 23, 2026 | 1,308.00 | 1,309.00 | 1,302.00 | 1,302.00 | 1,276.98 | -0.15% | 3,100 |
| Jan 22, 2026 | 1,312.00 | 1,320.00 | 1,300.00 | 1,304.00 | 1,278.94 | -0.84% | 2,900 |
| Jan 21, 2026 | 1,309.00 | 1,315.00 | 1,308.00 | 1,315.00 | 1,289.73 | 0.46% | 1,600 |
| Jan 20, 2026 | 1,309.00 | 1,311.00 | 1,308.00 | 1,309.00 | 1,283.85 | -0.30% | 700 |
| Jan 19, 2026 | 1,321.00 | 1,328.00 | 1,302.00 | 1,313.00 | 1,287.77 | -0.61% | 1,500 |
| Jan 16, 2026 | 1,314.00 | 1,321.00 | 1,297.00 | 1,321.00 | 1,295.62 | 0.53% | 2,300 |
| Jan 15, 2026 | 1,307.00 | 1,314.00 | 1,297.00 | 1,314.00 | 1,288.75 | 1.15% | 1,600 |
| Jan 14, 2026 | 1,298.00 | 1,322.00 | 1,298.00 | 1,299.00 | 1,274.04 | -1.07% | 1,400 |
| Jan 13, 2026 | 1,325.00 | 1,325.00 | 1,292.00 | 1,313.00 | 1,287.77 | 0.92% | 2,300 |
| Jan 9, 2026 | 1,285.00 | 1,301.00 | 1,285.00 | 1,301.00 | 1,276.00 | 0.46% | 6,400 |
| Jan 8, 2026 | 1,316.00 | 1,316.00 | 1,286.00 | 1,295.00 | 1,270.12 | -1.67% | 1,500 |
| Jan 7, 2026 | 1,300.00 | 1,317.00 | 1,291.00 | 1,317.00 | 1,291.69 | 2.09% | 1,700 |
| Jan 6, 2026 | 1,281.00 | 1,299.00 | 1,281.00 | 1,290.00 | 1,265.21 | -0.77% | 4,400 |
| Jan 5, 2026 | 1,303.00 | 1,303.00 | 1,283.00 | 1,300.00 | 1,275.02 | -0.23% | 4,600 |
| Dec 30, 2025 | 1,300.00 | 1,303.00 | 1,296.00 | 1,303.00 | 1,277.96 | 0.23% | 900 |
| Dec 29, 2025 | 1,331.00 | 1,331.00 | 1,297.00 | 1,300.00 | 1,275.02 | -0.38% | 3,200 |
| Dec 26, 2025 | 1,265.00 | 1,305.00 | 1,259.00 | 1,305.00 | 1,279.92 | 2.92% | 11,500 |
| Dec 25, 2025 | 1,263.00 | 1,277.00 | 1,263.00 | 1,268.00 | 1,243.63 | - | 2,400 |
| Dec 24, 2025 | 1,274.00 | 1,300.00 | 1,261.00 | 1,268.00 | 1,243.63 | -0.08% | 5,500 |
| Dec 23, 2025 | 1,263.00 | 1,270.00 | 1,262.00 | 1,269.00 | 1,244.61 | 0.48% | 2,200 |
| Dec 22, 2025 | 1,273.00 | 1,273.00 | 1,263.00 | 1,263.00 | 1,238.73 | -0.55% | 3,600 |
| Dec 19, 2025 | 1,278.00 | 1,288.00 | 1,270.00 | 1,270.00 | 1,245.60 | -0.78% | 4,600 |
| Dec 18, 2025 | 1,283.00 | 1,290.00 | 1,271.00 | 1,280.00 | 1,255.40 | -1.01% | 2,300 |
| Dec 17, 2025 | 1,287.00 | 1,293.00 | 1,253.00 | 1,293.00 | 1,268.15 | 0.47% | 3,900 |
| Dec 16, 2025 | 1,320.00 | 1,321.00 | 1,250.00 | 1,287.00 | 1,262.27 | -4.67% | 17,600 |
| Dec 15, 2025 | 1,379.00 | 1,389.00 | 1,316.00 | 1,350.00 | 1,324.06 | -2.10% | 13,100 |
| Dec 12, 2025 | 1,345.00 | 1,399.00 | 1,298.00 | 1,379.00 | 1,352.50 | 2.53% | 13,200 |
| Dec 11, 2025 | 1,316.00 | 1,349.00 | 1,306.00 | 1,345.00 | 1,319.15 | 2.99% | 3,200 |
| Dec 10, 2025 | 1,299.00 | 1,307.00 | 1,282.00 | 1,306.00 | 1,280.90 | 1.24% | 2,000 |
| Dec 9, 2025 | 1,260.00 | 1,290.00 | 1,260.00 | 1,290.00 | 1,265.21 | 1.65% | 3,000 |
| Dec 8, 2025 | 1,260.00 | 1,270.00 | 1,256.00 | 1,269.00 | 1,244.61 | 0.71% | 3,200 |
| Dec 5, 2025 | 1,250.00 | 1,260.00 | 1,249.00 | 1,260.00 | 1,235.79 | 0.80% | 1,400 |
| Dec 4, 2025 | 1,259.00 | 1,269.00 | 1,250.00 | 1,250.00 | 1,225.98 | -0.71% | 1,200 |
| Dec 3, 2025 | 1,263.00 | 1,265.00 | 1,250.00 | 1,259.00 | 1,234.81 | 0.72% | 2,200 |
| Dec 2, 2025 | 1,274.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,225.98 | -3.03% | 3,000 |
| Dec 1, 2025 | 1,276.00 | 1,289.00 | 1,266.00 | 1,289.00 | 1,264.23 | 1.02% | 800 |
| Nov 28, 2025 | 1,287.00 | 1,287.00 | 1,270.00 | 1,276.00 | 1,251.48 | -0.85% | 1,400 |
| Nov 27, 2025 | 1,267.00 | 1,287.00 | 1,251.00 | 1,287.00 | 1,262.27 | 1.74% | 1,700 |
| Nov 26, 2025 | 1,250.00 | 1,265.00 | 1,250.00 | 1,265.00 | 1,240.69 | 1.28% | 1,100 |
| Nov 25, 2025 | 1,250.00 | 1,253.00 | 1,236.00 | 1,249.00 | 1,225.00 | 1.13% | 4,000 |
| Nov 21, 2025 | 1,232.00 | 1,246.00 | 1,232.00 | 1,235.00 | 1,211.27 | -0.40% | 700 |
| Nov 20, 2025 | 1,246.00 | 1,246.00 | 1,231.00 | 1,240.00 | 1,216.17 | -0.40% | 1,000 |
| Nov 19, 2025 | 1,264.00 | 1,264.00 | 1,244.00 | 1,245.00 | 1,221.08 | -0.72% | 700 |
| Nov 18, 2025 | 1,225.00 | 1,256.00 | 1,225.00 | 1,254.00 | 1,229.90 | 0.72% | 3,200 |
| Nov 17, 2025 | 1,250.00 | 1,250.00 | 1,213.00 | 1,245.00 | 1,221.08 | -0.80% | 5,000 |
| Nov 14, 2025 | 1,255.00 | 1,255.00 | 1,240.00 | 1,255.00 | 1,230.88 | 1.21% | 4,500 |
| Nov 13, 2025 | 1,267.00 | 1,268.00 | 1,240.00 | 1,240.00 | 1,216.17 | -2.36% | 1,300 |
| Nov 12, 2025 | 1,241.00 | 1,271.00 | 1,240.00 | 1,270.00 | 1,245.60 | 2.34% | 1,400 |
| Nov 10, 2025 | 1,229.00 | 1,253.00 | 1,222.00 | 1,241.00 | 1,217.15 | 1.39% | 2,400 |
| Nov 7, 2025 | 1,223.00 | 1,224.00 | 1,213.00 | 1,224.00 | 1,200.48 | 0.08% | 3,000 |
| Nov 6, 2025 | 1,221.00 | 1,230.00 | 1,216.00 | 1,223.00 | 1,199.50 | 0.16% | 5,200 |
| Nov 5, 2025 | 1,256.00 | 1,256.00 | 1,210.00 | 1,221.00 | 1,197.54 | -2.48% | 9,000 |
| Nov 4, 2025 | 1,257.00 | 1,270.00 | 1,237.00 | 1,252.00 | 1,227.94 | -0.87% | 6,100 |
| Oct 31, 2025 | 1,279.00 | 1,279.00 | 1,263.00 | 1,263.00 | 1,238.73 | -0.32% | 400 |
| Oct 30, 2025 | 1,286.00 | 1,286.00 | 1,265.00 | 1,267.00 | 1,242.65 | -0.55% | 1,300 |
| Oct 29, 2025 | 1,309.00 | 1,309.00 | 1,273.00 | 1,274.00 | 1,249.52 | -1.62% | 2,300 |
| Oct 28, 2025 | 1,304.00 | 1,306.00 | 1,285.00 | 1,295.00 | 1,270.12 | 0.23% | 2,900 |
| Oct 27, 2025 | 1,291.00 | 1,301.00 | 1,290.00 | 1,292.00 | 1,267.17 | 0.16% | 3,400 |
| Oct 24, 2025 | 1,293.00 | 1,309.00 | 1,289.00 | 1,290.00 | 1,265.21 | -0.31% | 2,600 |
| Oct 23, 2025 | 1,299.00 | 1,305.00 | 1,275.00 | 1,294.00 | 1,269.13 | -0.38% | 2,100 |
| Oct 22, 2025 | 1,315.00 | 1,345.00 | 1,298.00 | 1,299.00 | 1,274.04 | 0.08% | 1,700 |
| Oct 21, 2025 | 1,273.00 | 1,298.00 | 1,271.00 | 1,298.00 | 1,273.06 | 1.49% | 2,200 |
| Oct 20, 2025 | 1,250.00 | 1,299.00 | 1,250.00 | 1,279.00 | 1,254.42 | 2.65% | 2,500 |
| Oct 17, 2025 | 1,299.00 | 1,299.00 | 1,245.00 | 1,246.00 | 1,222.06 | -3.56% | 5,900 |
| Oct 16, 2025 | 1,290.00 | 1,315.00 | 1,290.00 | 1,292.00 | 1,267.17 | 0.16% | 900 |
| Oct 15, 2025 | 1,280.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,265.21 | 0.78% | 1,200 |
| Oct 14, 2025 | 1,279.00 | 1,319.00 | 1,279.00 | 1,280.00 | 1,255.40 | -2.51% | 5,200 |
| Oct 10, 2025 | 1,303.00 | 1,313.00 | 1,280.00 | 1,313.00 | 1,287.77 | -0.38% | 6,600 |
| Oct 9, 2025 | 1,315.00 | 1,318.00 | 1,298.00 | 1,318.00 | 1,292.67 | 0.30% | 4,900 |
| Oct 8, 2025 | 1,350.00 | 1,355.00 | 1,313.00 | 1,314.00 | 1,288.75 | -3.17% | 7,500 |
| Oct 7, 2025 | 1,390.00 | 1,391.00 | 1,357.00 | 1,357.00 | 1,330.92 | -4.44% | 3,300 |
| Oct 6, 2025 | 1,421.00 | 1,437.00 | 1,400.00 | 1,420.00 | 1,392.71 | - | 2,100 |