Mammy Mart Holdings Corporation (TYO:9823)
Japan
· Delayed Price · Currency is JPY 1,147.00
+14.00 (1.24%)
Apr 28, 2026, 3:30 PM JST
Mammy Mart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,132.00 | 1,146.00 | 1,123.00 | 1,145.00 | - | 1.06% | 73,300 |
| Apr 27, 2026 | 1,150.00 | 1,151.00 | 1,129.00 | 1,133.00 | 1,133.00 | -1.73% | 95,900 |
| Apr 24, 2026 | 1,173.00 | 1,180.00 | 1,153.00 | 1,153.00 | 1,153.00 | -1.71% | 62,400 |
| Apr 23, 2026 | 1,195.00 | 1,195.00 | 1,169.00 | 1,173.00 | 1,173.00 | -1.84% | 77,800 |
| Apr 22, 2026 | 1,212.00 | 1,212.00 | 1,194.00 | 1,195.00 | 1,195.00 | -1.81% | 84,000 |
| Apr 21, 2026 | 1,248.00 | 1,253.00 | 1,210.00 | 1,217.00 | 1,217.00 | -2.25% | 86,600 |
| Apr 20, 2026 | 1,265.00 | 1,268.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.35% | 78,700 |
| Apr 17, 2026 | 1,267.00 | 1,273.00 | 1,260.00 | 1,262.00 | 1,262.00 | -0.32% | 66,200 |
| Apr 16, 2026 | 1,299.00 | 1,299.00 | 1,266.00 | 1,266.00 | 1,266.00 | -1.86% | 97,100 |
| Apr 15, 2026 | 1,275.00 | 1,298.00 | 1,274.00 | 1,290.00 | 1,290.00 | 0.62% | 46,300 |
| Apr 14, 2026 | 1,310.00 | 1,310.00 | 1,277.00 | 1,282.00 | 1,282.00 | -1.61% | 90,100 |
| Apr 13, 2026 | 1,355.00 | 1,355.00 | 1,295.00 | 1,303.00 | 1,303.00 | -3.19% | 85,700 |
| Apr 10, 2026 | 1,371.00 | 1,382.00 | 1,346.00 | 1,346.00 | 1,346.00 | -1.97% | 63,800 |
| Apr 9, 2026 | 1,391.00 | 1,398.00 | 1,371.00 | 1,373.00 | 1,373.00 | -1.22% | 64,600 |
| Apr 8, 2026 | 1,389.00 | 1,398.00 | 1,382.00 | 1,390.00 | 1,390.00 | 0.94% | 52,500 |
| Apr 7, 2026 | 1,385.00 | 1,390.00 | 1,372.00 | 1,377.00 | 1,377.00 | -0.36% | 62,000 |
| Apr 6, 2026 | 1,391.00 | 1,399.00 | 1,380.00 | 1,382.00 | 1,382.00 | -0.86% | 54,400 |
| Apr 3, 2026 | 1,383.00 | 1,403.00 | 1,378.00 | 1,394.00 | 1,394.00 | 1.68% | 41,500 |
| Apr 2, 2026 | 1,409.00 | 1,409.00 | 1,371.00 | 1,371.00 | 1,371.00 | -2.70% | 90,800 |
| Apr 1, 2026 | 1,394.00 | 1,412.00 | 1,389.00 | 1,409.00 | 1,409.00 | 0.79% | 71,600 |
| Mar 31, 2026 | 1,362.00 | 1,414.00 | 1,358.00 | 1,398.00 | 1,398.00 | 3.25% | 99,500 |
| Mar 30, 2026 | 1,321.00 | 1,359.00 | 1,313.00 | 1,354.00 | 1,354.00 | -0.07% | 117,900 |
| Mar 27, 2026 | 1,361.00 | 1,366.00 | 1,342.00 | 1,355.00 | 1,345.00 | -0.81% | 147,100 |
| Mar 26, 2026 | 1,390.00 | 1,393.00 | 1,356.00 | 1,366.00 | 1,355.92 | -1.73% | 164,700 |
| Mar 25, 2026 | 1,384.00 | 1,395.00 | 1,377.00 | 1,390.00 | 1,379.74 | 2.36% | 101,900 |
| Mar 24, 2026 | 1,362.00 | 1,383.00 | 1,354.00 | 1,358.00 | 1,347.98 | 1.72% | 96,500 |
| Mar 23, 2026 | 1,350.00 | 1,353.00 | 1,310.00 | 1,335.00 | 1,325.15 | -3.12% | 211,100 |
| Mar 19, 2026 | 1,378.00 | 1,405.00 | 1,374.00 | 1,378.00 | 1,367.83 | -2.13% | 478,200 |
| Mar 18, 2026 | 1,413.00 | 1,420.00 | 1,393.00 | 1,408.00 | 1,397.61 | 0.28% | 210,200 |
| Mar 17, 2026 | 1,405.00 | 1,425.00 | 1,400.00 | 1,404.00 | 1,393.64 | 0.65% | 88,200 |
| Mar 16, 2026 | 1,443.00 | 1,466.00 | 1,394.00 | 1,395.00 | 1,384.70 | -3.33% | 139,400 |
| Mar 13, 2026 | 1,428.00 | 1,457.00 | 1,422.00 | 1,443.00 | 1,432.35 | -2.04% | 111,900 |
| Mar 12, 2026 | 1,571.00 | 1,571.00 | 1,470.00 | 1,473.00 | 1,462.13 | -6.77% | 140,000 |
| Mar 11, 2026 | 1,669.00 | 1,675.00 | 1,567.00 | 1,580.00 | 1,568.34 | -4.30% | 128,500 |
| Mar 10, 2026 | 1,698.00 | 1,698.00 | 1,651.00 | 1,651.00 | 1,638.82 | 0.18% | 53,800 |
| Mar 9, 2026 | 1,645.00 | 1,657.00 | 1,582.00 | 1,648.00 | 1,635.84 | -2.60% | 67,600 |
| Mar 6, 2026 | 1,664.00 | 1,704.00 | 1,664.00 | 1,692.00 | 1,679.51 | 0.24% | 24,400 |
| Mar 5, 2026 | 1,715.00 | 1,749.00 | 1,686.00 | 1,688.00 | 1,675.54 | 0.78% | 50,200 |
| Mar 4, 2026 | 1,713.00 | 1,736.00 | 1,646.00 | 1,675.00 | 1,662.64 | -4.45% | 106,300 |
| Mar 3, 2026 | 1,783.00 | 1,803.00 | 1,736.00 | 1,753.00 | 1,740.06 | -1.68% | 89,000 |
| Mar 2, 2026 | 1,738.00 | 1,789.00 | 1,733.00 | 1,783.00 | 1,769.84 | 1.94% | 105,600 |
| Feb 27, 2026 | 1,704.00 | 1,749.00 | 1,681.00 | 1,749.00 | 1,736.09 | 1.86% | 118,000 |
| Feb 26, 2026 | 1,720.00 | 1,729.00 | 1,696.00 | 1,717.00 | 1,704.33 | 0.41% | 96,900 |
| Feb 25, 2026 | 1,652.00 | 1,710.00 | 1,644.00 | 1,710.00 | 1,697.38 | 4.33% | 79,500 |
| Feb 24, 2026 | 1,600.00 | 1,649.00 | 1,597.00 | 1,639.00 | 1,626.90 | 2.44% | 108,600 |
| Feb 20, 2026 | 1,566.00 | 1,605.00 | 1,551.00 | 1,600.00 | 1,588.19 | 3.56% | 131,700 |
| Feb 19, 2026 | 1,514.00 | 1,564.00 | 1,506.00 | 1,545.00 | 1,533.60 | 2.73% | 169,200 |
| Feb 18, 2026 | 1,497.00 | 1,531.00 | 1,475.00 | 1,504.00 | 1,492.90 | 2.04% | 127,300 |
| Feb 17, 2026 | 1,437.00 | 1,505.00 | 1,425.00 | 1,474.00 | 1,463.12 | 3.66% | 130,400 |
| Feb 16, 2026 | 1,425.00 | 1,446.00 | 1,396.00 | 1,422.00 | 1,411.51 | -0.91% | 116,500 |
| Feb 13, 2026 | 1,445.00 | 1,451.00 | 1,422.00 | 1,435.00 | 1,424.41 | -0.55% | 99,600 |
| Feb 12, 2026 | 1,427.00 | 1,445.00 | 1,427.00 | 1,443.00 | 1,432.35 | 1.98% | 63,900 |
| Feb 10, 2026 | 1,399.00 | 1,422.00 | 1,399.00 | 1,415.00 | 1,404.56 | 1.14% | 55,400 |
| Feb 9, 2026 | 1,395.00 | 1,405.00 | 1,387.00 | 1,399.00 | 1,388.68 | 1.01% | 48,000 |
| Feb 6, 2026 | 1,405.00 | 1,407.00 | 1,379.00 | 1,385.00 | 1,374.78 | -1.77% | 90,800 |
| Feb 5, 2026 | 1,401.00 | 1,410.00 | 1,396.00 | 1,410.00 | 1,399.59 | 0.86% | 28,700 |
| Feb 4, 2026 | 1,410.00 | 1,413.00 | 1,398.00 | 1,398.00 | 1,387.68 | -0.64% | 52,200 |
| Feb 3, 2026 | 1,406.00 | 1,413.00 | 1,397.00 | 1,407.00 | 1,396.62 | 0.29% | 40,600 |
| Feb 2, 2026 | 1,428.00 | 1,430.00 | 1,398.00 | 1,403.00 | 1,392.65 | -0.64% | 47,500 |
| Jan 30, 2026 | 1,424.00 | 1,424.00 | 1,401.00 | 1,412.00 | 1,401.58 | -0.14% | 46,700 |
| Jan 29, 2026 | 1,435.00 | 1,435.00 | 1,400.00 | 1,414.00 | 1,403.56 | -2.62% | 41,300 |
| Jan 28, 2026 | 1,463.00 | 1,470.00 | 1,426.00 | 1,452.00 | 1,441.28 | -0.75% | 72,500 |
| Jan 27, 2026 | 1,500.00 | 1,500.00 | 1,461.00 | 1,463.00 | 1,452.20 | -3.24% | 67,500 |
| Jan 26, 2026 | 1,494.00 | 1,516.00 | 1,482.00 | 1,512.00 | 1,500.84 | 1.68% | 76,000 |
| Jan 23, 2026 | 1,511.00 | 1,515.00 | 1,464.00 | 1,487.00 | 1,476.03 | -1.59% | 77,800 |
| Jan 22, 2026 | 1,533.00 | 1,533.00 | 1,496.00 | 1,511.00 | 1,499.85 | -1.69% | 73,200 |
| Jan 21, 2026 | 1,564.00 | 1,625.00 | 1,492.00 | 1,537.00 | 1,525.66 | -2.10% | 236,100 |
| Jan 20, 2026 | 1,521.00 | 1,593.00 | 1,521.00 | 1,570.00 | 1,558.41 | 5.30% | 240,800 |
| Jan 19, 2026 | 1,497.00 | 1,510.00 | 1,472.00 | 1,491.00 | 1,480.00 | 5.97% | 149,900 |
| Jan 16, 2026 | 1,445.00 | 1,445.00 | 1,407.00 | 1,407.00 | 1,396.62 | -2.63% | 65,900 |
| Jan 15, 2026 | 1,427.00 | 1,447.00 | 1,419.00 | 1,445.00 | 1,434.34 | 1.26% | 38,600 |
| Jan 14, 2026 | 1,422.00 | 1,435.00 | 1,421.00 | 1,427.00 | 1,416.47 | 0.35% | 38,400 |
| Jan 13, 2026 | 1,452.00 | 1,452.00 | 1,416.00 | 1,422.00 | 1,411.51 | -1.46% | 63,000 |
| Jan 9, 2026 | 1,415.00 | 1,445.00 | 1,415.00 | 1,443.00 | 1,432.35 | 2.12% | 61,500 |
| Jan 8, 2026 | 1,443.00 | 1,447.00 | 1,413.00 | 1,413.00 | 1,402.57 | -2.69% | 93,700 |
| Jan 7, 2026 | 1,488.00 | 1,488.00 | 1,441.00 | 1,452.00 | 1,441.28 | -3.14% | 92,000 |
| Jan 6, 2026 | 1,532.00 | 1,538.00 | 1,498.00 | 1,499.00 | 1,487.94 | -2.15% | 71,500 |
| Jan 5, 2026 | 1,534.00 | 1,549.00 | 1,523.00 | 1,532.00 | 1,520.69 | -0.58% | 40,600 |
| Dec 30, 2025 | 1,548.00 | 1,548.00 | 1,521.00 | 1,541.00 | 1,529.63 | -0.45% | 12,700 |
| Dec 29, 2025 | 1,551.00 | 1,560.00 | 1,532.00 | 1,548.00 | 1,536.58 | -0.45% | 45,100 |
| Dec 26, 2025 | 1,564.00 | 1,577.00 | 1,546.00 | 1,555.00 | 1,543.52 | -0.89% | 30,100 |
| Dec 25, 2025 | 1,568.00 | 1,571.00 | 1,558.00 | 1,569.00 | 1,557.42 | 0.06% | 23,700 |
| Dec 24, 2025 | 1,576.00 | 1,580.00 | 1,555.00 | 1,568.00 | 1,556.43 | -0.25% | 68,000 |
| Dec 23, 2025 | 1,548.00 | 1,577.00 | 1,548.00 | 1,572.00 | 1,560.40 | 1.62% | 51,000 |
| Dec 22, 2025 | 1,608.00 | 1,610.00 | 1,526.00 | 1,547.00 | 1,535.58 | -3.79% | 77,200 |
| Dec 19, 2025 | 1,592.00 | 1,609.00 | 1,575.00 | 1,608.00 | 1,596.13 | 1.32% | 46,700 |
| Dec 18, 2025 | 1,555.00 | 1,590.00 | 1,538.00 | 1,587.00 | 1,575.29 | 1.86% | 59,200 |
| Dec 17, 2025 | 1,518.00 | 1,565.00 | 1,505.00 | 1,558.00 | 1,546.50 | 2.57% | 86,800 |
| Dec 16, 2025 | 1,520.00 | 1,550.00 | 1,514.00 | 1,519.00 | 1,507.79 | 1.06% | 57,600 |
| Dec 15, 2025 | 1,504.00 | 1,512.00 | 1,497.00 | 1,503.00 | 1,491.91 | -0.13% | 60,100 |
| Dec 12, 2025 | 1,511.00 | 1,524.00 | 1,498.00 | 1,505.00 | 1,493.89 | -0.73% | 39,100 |
| Dec 11, 2025 | 1,551.00 | 1,556.00 | 1,490.00 | 1,516.00 | 1,504.81 | -2.19% | 56,200 |
| Dec 10, 2025 | 1,574.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,538.56 | -1.34% | 44,600 |
| Dec 9, 2025 | 1,517.00 | 1,589.00 | 1,517.00 | 1,571.00 | 1,559.41 | 4.04% | 78,400 |
| Dec 8, 2025 | 1,452.00 | 1,510.00 | 1,445.00 | 1,510.00 | 1,498.86 | 3.92% | 41,200 |
| Dec 5, 2025 | 1,449.00 | 1,460.00 | 1,437.00 | 1,453.00 | 1,442.28 | 1.11% | 22,100 |
| Dec 4, 2025 | 1,440.00 | 1,449.00 | 1,430.00 | 1,437.00 | 1,426.39 | 0.49% | 20,100 |
| Dec 3, 2025 | 1,438.00 | 1,441.00 | 1,415.00 | 1,430.00 | 1,419.45 | -0.56% | 32,800 |
| Dec 2, 2025 | 1,478.00 | 1,480.00 | 1,429.00 | 1,438.00 | 1,427.39 | -2.44% | 86,200 |
| Dec 1, 2025 | 1,489.00 | 1,503.00 | 1,455.00 | 1,474.00 | 1,463.12 | -1.80% | 59,600 |