M - mart Inc. (TYO:4380)
Japan
· Delayed Price · Currency is JPY 1,197.00
+7.00 (0.59%)
Apr 28, 2026, 3:30 PM JST
M - mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,188.00 | 1,197.00 | 1,188.00 | 1,197.00 | 1,197.00 | 0.59% | 500 |
| Apr 27, 2026 | 1,185.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,190.00 | 0.59% | 2,900 |
| Apr 24, 2026 | 1,195.00 | 1,195.00 | 1,183.00 | 1,183.00 | 1,183.00 | -1.00% | 300 |
| Apr 23, 2026 | 1,191.00 | 1,195.00 | 1,178.00 | 1,195.00 | 1,195.00 | 1.27% | 700 |
| Apr 22, 2026 | 1,177.00 | 1,189.00 | 1,177.00 | 1,180.00 | 1,180.00 | 0.25% | 1,200 |
| Apr 21, 2026 | 1,189.00 | 1,189.00 | 1,174.00 | 1,177.00 | 1,177.00 | -1.01% | 1,300 |
| Apr 20, 2026 | 1,178.00 | 1,189.00 | 1,166.00 | 1,189.00 | 1,189.00 | 0.17% | 1,300 |
| Apr 17, 2026 | 1,190.00 | 1,190.00 | 1,163.00 | 1,187.00 | 1,187.00 | -0.25% | 9,200 |
| Apr 16, 2026 | 1,206.00 | 1,206.00 | 1,179.00 | 1,190.00 | 1,190.00 | -1.98% | 6,600 |
| Apr 15, 2026 | 1,209.00 | 1,215.00 | 1,209.00 | 1,214.00 | 1,214.00 | 0.41% | 700 |
| Apr 14, 2026 | 1,201.00 | 1,209.00 | 1,191.00 | 1,209.00 | 1,209.00 | 0.83% | 1,700 |
| Apr 13, 2026 | 1,188.00 | 1,200.00 | 1,182.00 | 1,199.00 | 1,199.00 | 0.93% | 2,400 |
| Apr 10, 2026 | 1,203.00 | 1,209.00 | 1,175.00 | 1,188.00 | 1,188.00 | -0.08% | 7,500 |
| Apr 9, 2026 | 1,190.00 | 1,192.00 | 1,185.00 | 1,189.00 | 1,189.00 | -0.08% | 2,000 |
| Apr 8, 2026 | 1,217.00 | 1,220.00 | 1,170.00 | 1,190.00 | 1,190.00 | -0.92% | 23,400 |
| Apr 7, 2026 | 1,195.00 | 1,219.00 | 1,194.00 | 1,201.00 | 1,201.00 | 0.08% | 500 |
| Apr 6, 2026 | 1,194.00 | 1,217.00 | 1,193.00 | 1,200.00 | 1,200.00 | 0.84% | 600 |
| Apr 3, 2026 | 1,183.00 | 1,190.00 | 1,183.00 | 1,190.00 | 1,190.00 | 0.42% | 400 |
| Apr 2, 2026 | 1,221.00 | 1,221.00 | 1,185.00 | 1,185.00 | 1,185.00 | -2.79% | 3,400 |
| Apr 1, 2026 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1.75% | 200 |
| Mar 31, 2026 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | - | 400 |
| Mar 30, 2026 | 1,210.00 | 1,213.00 | 1,181.00 | 1,198.00 | 1,198.00 | -0.99% | 1,800 |
| Mar 27, 2026 | 1,205.00 | 1,223.00 | 1,203.00 | 1,210.00 | 1,210.00 | 0.41% | 3,200 |
| Mar 26, 2026 | 1,233.00 | 1,233.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.87% | 700 |
| Mar 25, 2026 | 1,230.00 | 1,230.00 | 1,222.00 | 1,228.00 | 1,228.00 | 3.63% | 1,000 |
| Mar 24, 2026 | 1,195.00 | 1,200.00 | 1,182.00 | 1,185.00 | 1,185.00 | -0.42% | 7,700 |
| Mar 23, 2026 | 1,189.00 | 1,215.00 | 1,180.00 | 1,190.00 | 1,190.00 | -2.06% | 11,400 |
| Mar 19, 2026 | 1,260.00 | 1,260.00 | 1,215.00 | 1,215.00 | 1,215.00 | -2.72% | 26,700 |
| Mar 18, 2026 | 1,313.00 | 1,313.00 | 1,231.00 | 1,249.00 | 1,249.00 | 1.96% | 22,700 |
| Mar 17, 2026 | 1,235.00 | 1,241.00 | 1,218.00 | 1,225.00 | 1,225.00 | -0.81% | 4,600 |
| Mar 16, 2026 | 1,244.00 | 1,251.00 | 1,182.00 | 1,235.00 | 1,235.00 | -0.72% | 3,900 |
| Mar 13, 2026 | 1,284.00 | 1,284.00 | 1,244.00 | 1,244.00 | 1,244.00 | -2.05% | 400 |
| Mar 12, 2026 | 1,287.00 | 1,287.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.79% | 500 |
| Mar 11, 2026 | 1,242.00 | 1,290.00 | 1,238.00 | 1,260.00 | 1,260.00 | 2.11% | 5,300 |
| Mar 10, 2026 | 1,227.00 | 1,251.00 | 1,227.00 | 1,234.00 | 1,234.00 | 1.90% | 1,200 |
| Mar 9, 2026 | 1,266.00 | 1,266.00 | 1,211.00 | 1,211.00 | 1,211.00 | -2.02% | 3,300 |
| 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 |