Mammy Mart Holdings Corporation (TYO:9823)
Japan
· Delayed Price · Currency is JPY 1,648.00
-44.00 (-2.60%)
At close: Mar 9, 2026
Mammy Mart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,664.00 | 1,704.00 | 1,664.00 | 1,692.00 | 1,692.00 | 0.24% | 24,400 |
| Mar 5, 2026 | 1,715.00 | 1,749.00 | 1,686.00 | 1,688.00 | 1,688.00 | 0.78% | 50,200 |
| Mar 4, 2026 | 1,713.00 | 1,736.00 | 1,646.00 | 1,675.00 | 1,675.00 | -4.45% | 106,300 |
| Mar 3, 2026 | 1,783.00 | 1,803.00 | 1,736.00 | 1,753.00 | 1,753.00 | -1.68% | 89,000 |
| Mar 2, 2026 | 1,738.00 | 1,789.00 | 1,733.00 | 1,783.00 | 1,783.00 | 1.94% | 105,600 |
| Feb 27, 2026 | 1,704.00 | 1,749.00 | 1,681.00 | 1,749.00 | 1,749.00 | 1.86% | 118,000 |
| Feb 26, 2026 | 1,720.00 | 1,729.00 | 1,696.00 | 1,717.00 | 1,717.00 | 0.41% | 96,900 |
| Feb 25, 2026 | 1,652.00 | 1,710.00 | 1,644.00 | 1,710.00 | 1,710.00 | 4.33% | 79,500 |
| Feb 24, 2026 | 1,600.00 | 1,649.00 | 1,597.00 | 1,639.00 | 1,639.00 | 2.44% | 108,600 |
| Feb 20, 2026 | 1,566.00 | 1,605.00 | 1,551.00 | 1,600.00 | 1,600.00 | 3.56% | 131,700 |
| Feb 19, 2026 | 1,514.00 | 1,564.00 | 1,506.00 | 1,545.00 | 1,545.00 | 2.73% | 169,200 |
| Feb 18, 2026 | 1,497.00 | 1,531.00 | 1,475.00 | 1,504.00 | 1,504.00 | 2.04% | 127,300 |
| Feb 17, 2026 | 1,437.00 | 1,505.00 | 1,425.00 | 1,474.00 | 1,474.00 | 3.66% | 130,400 |
| Feb 16, 2026 | 1,425.00 | 1,446.00 | 1,396.00 | 1,422.00 | 1,422.00 | -0.91% | 116,500 |
| Feb 13, 2026 | 1,445.00 | 1,451.00 | 1,422.00 | 1,435.00 | 1,435.00 | -0.55% | 99,600 |
| Feb 12, 2026 | 1,427.00 | 1,445.00 | 1,427.00 | 1,443.00 | 1,443.00 | 1.98% | 63,900 |
| Feb 10, 2026 | 1,399.00 | 1,422.00 | 1,399.00 | 1,415.00 | 1,415.00 | 1.14% | 55,400 |
| Feb 9, 2026 | 1,395.00 | 1,405.00 | 1,387.00 | 1,399.00 | 1,399.00 | 1.01% | 48,000 |
| Feb 6, 2026 | 1,405.00 | 1,407.00 | 1,379.00 | 1,385.00 | 1,385.00 | -1.77% | 90,800 |
| Feb 5, 2026 | 1,401.00 | 1,410.00 | 1,396.00 | 1,410.00 | 1,410.00 | 0.86% | 28,700 |
| Feb 4, 2026 | 1,410.00 | 1,413.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.64% | 52,200 |
| Feb 3, 2026 | 1,406.00 | 1,413.00 | 1,397.00 | 1,407.00 | 1,407.00 | 0.29% | 40,600 |
| Feb 2, 2026 | 1,428.00 | 1,430.00 | 1,398.00 | 1,403.00 | 1,403.00 | -0.64% | 47,500 |
| Jan 30, 2026 | 1,424.00 | 1,424.00 | 1,401.00 | 1,412.00 | 1,412.00 | -0.14% | 46,700 |
| Jan 29, 2026 | 1,435.00 | 1,435.00 | 1,400.00 | 1,414.00 | 1,414.00 | -2.62% | 41,300 |
| Jan 28, 2026 | 1,463.00 | 1,470.00 | 1,426.00 | 1,452.00 | 1,452.00 | -0.75% | 72,500 |
| Jan 27, 2026 | 1,500.00 | 1,500.00 | 1,461.00 | 1,463.00 | 1,463.00 | -3.24% | 67,500 |
| Jan 26, 2026 | 1,494.00 | 1,516.00 | 1,482.00 | 1,512.00 | 1,512.00 | 1.68% | 76,000 |
| Jan 23, 2026 | 1,511.00 | 1,515.00 | 1,464.00 | 1,487.00 | 1,487.00 | -1.59% | 77,800 |
| Jan 22, 2026 | 1,533.00 | 1,533.00 | 1,496.00 | 1,511.00 | 1,511.00 | -1.69% | 73,200 |
| Jan 21, 2026 | 1,564.00 | 1,625.00 | 1,492.00 | 1,537.00 | 1,537.00 | -2.10% | 236,100 |
| Jan 20, 2026 | 1,521.00 | 1,593.00 | 1,521.00 | 1,570.00 | 1,570.00 | 5.30% | 240,800 |
| Jan 19, 2026 | 1,497.00 | 1,510.00 | 1,472.00 | 1,491.00 | 1,491.00 | 5.97% | 149,900 |
| Jan 16, 2026 | 1,445.00 | 1,445.00 | 1,407.00 | 1,407.00 | 1,407.00 | -2.63% | 65,900 |
| Jan 15, 2026 | 1,427.00 | 1,447.00 | 1,419.00 | 1,445.00 | 1,445.00 | 1.26% | 38,600 |
| Jan 14, 2026 | 1,422.00 | 1,435.00 | 1,421.00 | 1,427.00 | 1,427.00 | 0.35% | 38,400 |
| Jan 13, 2026 | 1,452.00 | 1,452.00 | 1,416.00 | 1,422.00 | 1,422.00 | -1.46% | 63,000 |
| Jan 9, 2026 | 1,415.00 | 1,445.00 | 1,415.00 | 1,443.00 | 1,443.00 | 2.12% | 61,500 |
| Jan 8, 2026 | 1,443.00 | 1,447.00 | 1,413.00 | 1,413.00 | 1,413.00 | -2.69% | 93,700 |
| Jan 7, 2026 | 1,488.00 | 1,488.00 | 1,441.00 | 1,452.00 | 1,452.00 | -3.14% | 92,000 |
| Jan 6, 2026 | 1,532.00 | 1,538.00 | 1,498.00 | 1,499.00 | 1,499.00 | -2.15% | 71,500 |
| Jan 5, 2026 | 1,534.00 | 1,549.00 | 1,523.00 | 1,532.00 | 1,532.00 | -0.58% | 40,600 |
| Dec 30, 2025 | 1,548.00 | 1,548.00 | 1,521.00 | 1,541.00 | 1,541.00 | -0.45% | 12,700 |
| Dec 29, 2025 | 1,551.00 | 1,560.00 | 1,532.00 | 1,548.00 | 1,548.00 | -0.45% | 45,100 |
| Dec 26, 2025 | 1,564.00 | 1,577.00 | 1,546.00 | 1,555.00 | 1,555.00 | -0.89% | 30,100 |
| Dec 25, 2025 | 1,568.00 | 1,571.00 | 1,558.00 | 1,569.00 | 1,569.00 | 0.06% | 23,700 |
| Dec 24, 2025 | 1,576.00 | 1,580.00 | 1,555.00 | 1,568.00 | 1,568.00 | -0.25% | 68,000 |
| Dec 23, 2025 | 1,548.00 | 1,577.00 | 1,548.00 | 1,572.00 | 1,572.00 | 1.62% | 51,000 |
| Dec 22, 2025 | 1,608.00 | 1,610.00 | 1,526.00 | 1,547.00 | 1,547.00 | -3.79% | 77,200 |
| Dec 19, 2025 | 1,592.00 | 1,609.00 | 1,575.00 | 1,608.00 | 1,608.00 | 1.32% | 46,700 |
| Dec 18, 2025 | 1,555.00 | 1,590.00 | 1,538.00 | 1,587.00 | 1,587.00 | 1.86% | 59,200 |
| Dec 17, 2025 | 1,518.00 | 1,565.00 | 1,505.00 | 1,558.00 | 1,558.00 | 2.57% | 86,800 |
| Dec 16, 2025 | 1,520.00 | 1,550.00 | 1,514.00 | 1,519.00 | 1,519.00 | 1.06% | 57,600 |
| Dec 15, 2025 | 1,504.00 | 1,512.00 | 1,497.00 | 1,503.00 | 1,503.00 | -0.13% | 60,100 |
| Dec 12, 2025 | 1,511.00 | 1,524.00 | 1,498.00 | 1,505.00 | 1,505.00 | -0.73% | 39,100 |
| Dec 11, 2025 | 1,551.00 | 1,556.00 | 1,490.00 | 1,516.00 | 1,516.00 | -2.19% | 56,200 |
| Dec 10, 2025 | 1,574.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.34% | 44,600 |
| Dec 9, 2025 | 1,517.00 | 1,589.00 | 1,517.00 | 1,571.00 | 1,571.00 | 4.04% | 78,400 |
| Dec 8, 2025 | 1,452.00 | 1,510.00 | 1,445.00 | 1,510.00 | 1,510.00 | 3.92% | 41,200 |
| Dec 5, 2025 | 1,449.00 | 1,460.00 | 1,437.00 | 1,453.00 | 1,453.00 | 1.11% | 22,100 |
| Dec 4, 2025 | 1,440.00 | 1,449.00 | 1,430.00 | 1,437.00 | 1,437.00 | 0.49% | 20,100 |
| Dec 3, 2025 | 1,438.00 | 1,441.00 | 1,415.00 | 1,430.00 | 1,430.00 | -0.56% | 32,800 |
| Dec 2, 2025 | 1,478.00 | 1,480.00 | 1,429.00 | 1,438.00 | 1,438.00 | -2.44% | 86,200 |
| Dec 1, 2025 | 1,489.00 | 1,503.00 | 1,455.00 | 1,474.00 | 1,474.00 | -1.80% | 59,600 |
| Nov 28, 2025 | 1,495.00 | 1,525.00 | 1,495.00 | 1,501.00 | 1,501.00 | 0.40% | 38,300 |
| Nov 27, 2025 | 1,483.00 | 1,514.00 | 1,479.00 | 1,495.00 | 1,495.00 | 0.81% | 42,800 |
| Nov 26, 2025 | 1,486.00 | 1,504.00 | 1,468.00 | 1,483.00 | 1,483.00 | -0.13% | 49,900 |
| Nov 25, 2025 | 1,458.00 | 1,497.00 | 1,444.00 | 1,485.00 | 1,485.00 | 3.70% | 83,200 |
| Nov 21, 2025 | 1,366.00 | 1,432.00 | 1,365.00 | 1,432.00 | 1,432.00 | 3.02% | 61,400 |
| Nov 20, 2025 | 1,402.00 | 1,408.00 | 1,386.00 | 1,390.00 | 1,390.00 | -0.79% | 38,000 |
| Nov 19, 2025 | 1,408.00 | 1,429.00 | 1,389.00 | 1,401.00 | 1,401.00 | -0.43% | 63,900 |
| Nov 18, 2025 | 1,425.00 | 1,439.00 | 1,395.00 | 1,407.00 | 1,407.00 | -2.29% | 95,600 |
| Nov 17, 2025 | 1,379.00 | 1,448.00 | 1,378.00 | 1,440.00 | 1,440.00 | 9.17% | 239,900 |
| Nov 14, 2025 | 1,560.00 | 1,576.00 | 1,311.00 | 1,319.00 | 1,319.00 | -16.04% | 522,800 |
| Nov 13, 2025 | 1,575.00 | 1,584.00 | 1,570.00 | 1,571.00 | 1,571.00 | 0.32% | 53,100 |
| Nov 12, 2025 | 1,558.00 | 1,573.00 | 1,550.00 | 1,566.00 | 1,566.00 | 0.51% | 48,400 |
| Nov 11, 2025 | 1,565.00 | 1,570.00 | 1,546.00 | 1,558.00 | 1,558.00 | -0.06% | 39,800 |
| Nov 10, 2025 | 1,546.00 | 1,564.00 | 1,535.00 | 1,559.00 | 1,559.00 | 1.63% | 46,000 |
| Nov 7, 2025 | 1,540.00 | 1,544.00 | 1,509.00 | 1,534.00 | 1,534.00 | -1.48% | 76,000 |
| Nov 6, 2025 | 1,586.00 | 1,592.00 | 1,547.00 | 1,557.00 | 1,557.00 | -1.52% | 43,200 |
| Nov 5, 2025 | 1,590.00 | 1,597.00 | 1,555.00 | 1,581.00 | 1,581.00 | -1.00% | 56,700 |
| Nov 4, 2025 | 1,582.00 | 1,600.00 | 1,558.00 | 1,597.00 | 1,597.00 | 1.01% | 86,500 |
| Oct 31, 2025 | 1,602.00 | 1,613.00 | 1,578.00 | 1,581.00 | 1,581.00 | -0.69% | 42,500 |
| Oct 30, 2025 | 1,575.00 | 1,597.00 | 1,569.00 | 1,592.00 | 1,592.00 | 1.02% | 40,200 |
| Oct 29, 2025 | 1,610.00 | 1,630.00 | 1,564.00 | 1,576.00 | 1,576.00 | -2.29% | 70,100 |
| Oct 28, 2025 | 1,604.00 | 1,625.00 | 1,595.00 | 1,613.00 | 1,613.00 | 1.77% | 73,700 |
| Oct 27, 2025 | 1,553.00 | 1,604.00 | 1,553.00 | 1,585.00 | 1,585.00 | 4.76% | 115,500 |
| Oct 24, 2025 | 1,527.00 | 1,527.00 | 1,497.00 | 1,513.00 | 1,513.00 | -0.59% | 45,900 |
| Oct 23, 2025 | 1,509.00 | 1,537.00 | 1,504.00 | 1,522.00 | 1,522.00 | -0.65% | 41,700 |
| Oct 22, 2025 | 1,471.00 | 1,533.00 | 1,464.00 | 1,532.00 | 1,532.00 | 4.15% | 77,400 |
| Oct 21, 2025 | 1,460.00 | 1,480.00 | 1,450.00 | 1,471.00 | 1,471.00 | 0.27% | 60,900 |
| Oct 20, 2025 | 1,455.00 | 1,482.00 | 1,455.00 | 1,467.00 | 1,467.00 | 1.17% | 56,900 |
| Oct 17, 2025 | 1,450.00 | 1,455.00 | 1,444.00 | 1,450.00 | 1,450.00 | -0.68% | 24,100 |
| Oct 16, 2025 | 1,450.00 | 1,468.00 | 1,438.00 | 1,460.00 | 1,460.00 | 0.34% | 37,000 |
| Oct 15, 2025 | 1,439.00 | 1,480.00 | 1,439.00 | 1,455.00 | 1,455.00 | 1.18% | 55,400 |
| Oct 14, 2025 | 1,432.00 | 1,457.00 | 1,430.00 | 1,438.00 | 1,438.00 | -1.64% | 34,200 |
| Oct 10, 2025 | 1,470.00 | 1,490.00 | 1,442.00 | 1,462.00 | 1,462.00 | -0.54% | 32,500 |
| Oct 9, 2025 | 1,465.00 | 1,483.00 | 1,454.00 | 1,470.00 | 1,470.00 | 0.34% | 44,600 |
| Oct 8, 2025 | 1,451.00 | 1,472.00 | 1,451.00 | 1,465.00 | 1,465.00 | -0.34% | 38,900 |
| Oct 7, 2025 | 1,394.00 | 1,474.00 | 1,386.00 | 1,470.00 | 1,470.00 | 6.37% | 98,500 |