M3, Inc. (2413.T) JPX
1,625.50
-16(-0.97%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,625.50
-16(-0.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1,643 | 1,624.5 | 1,624.5 | 1,659 | 1,623 | 2.49M |
| April 02, 2026 | 1,640.5 | 1,641.5 | 1,641.5 | 1,682 | 1,633 | 3.82M |
| April 01, 2026 | 1,631 | 1,669 | 1,669 | 1,669 | 1,624.5 | 2.68M |
| March 31, 2026 | 1,592 | 1,605.5 | 1,605.5 | 1,637.5 | 1,587.5 | 4.11M |
| March 30, 2026 | 1,564 | 1,576.5 | 1,576.5 | 1,590 | 1,550.5 | 4.16M |
| March 27, 2026 | 1,603 | 1,625 | 1,625 | 1,628 | 1,595.5 | 3.23M |
| March 26, 2026 | 1,592.5 | 1,588 | 1,588 | 1,604 | 1,574.5 | 2.42M |
| March 25, 2026 | 1,563.5 | 1,591.5 | 1,591.5 | 1,596.5 | 1,563 | 2.43M |
| March 24, 2026 | 1,578.5 | 1,594 | 1,594 | 1,597.5 | 1,571.5 | 2.58M |
| March 23, 2026 | 1,586.5 | 1,567 | 1,567 | 1,595 | 1,551 | 3.86M |
| March 19, 2026 | 1,634.5 | 1,608 | 1,608 | 1,658.5 | 1,608 | 3.36M |
| March 18, 2026 | 1,651 | 1,650.5 | 1,650.5 | 1,658.5 | 1,633 | 2.45M |
| March 17, 2026 | 1,694.5 | 1,667 | 1,667 | 1,714 | 1,658.5 | 3.2M |
| March 16, 2026 | 1,655 | 1,655.5 | 1,655.5 | 1,684.5 | 1,644 | 3.16M |
| March 13, 2026 | 1,618.5 | 1,664.5 | 1,664.5 | 1,693.5 | 1,618 | 6.46M |
| March 12, 2026 | 1,626.5 | 1,637 | 1,637 | 1,664.5 | 1,614 | 5.79M |
| March 11, 2026 | 1,644.5 | 1,620.5 | 1,620.5 | 1,672.5 | 1,620.5 | 4.09M |
| March 10, 2026 | 1,638 | 1,641.5 | 1,641.5 | 1,650 | 1,609.5 | 1.58M |
| March 09, 2026 | 1,588.5 | 1,643 | 1,643 | 1,654 | 1,585 | 5.83M |
| March 06, 2026 | 1,608.5 | 1,645.5 | 1,645.5 | 1,669.5 | 1,601.5 | 4.12M |
| March 05, 2026 | 1,645 | 1,614 | 1,614 | 1,684.5 | 1,606.5 | 4.68M |
| March 04, 2026 | 1,639 | 1,638 | 1,638 | 1,664.5 | 1,618 | 4.25M |
| March 03, 2026 | 1,683 | 1,639 | 1,639 | 1,693 | 1,628.5 | 4.73M |
| March 02, 2026 | 1,696.5 | 1,667.5 | 1,667.5 | 1,703.5 | 1,655 | 4.29M |
| February 27, 2026 | 1,690 | 1,718 | 1,718 | 1,742 | 1,683 | 10.14M |
| February 26, 2026 | 1,577 | 1,628.5 | 1,628.5 | 1,642 | 1,575 | 7.42M |
| February 25, 2026 | 1,514.5 | 1,530 | 1,530 | 1,551.5 | 1,511 | 6.24M |
| February 24, 2026 | 1,558 | 1,495 | 1,495 | 1,576.5 | 1,495 | 6.12M |
| February 20, 2026 | 1,600 | 1,598 | 0 | 1,627.5 | 1,590 | 4.28M |
| February 19, 2026 | 1,617.5 | 1,602 | 0 | 1,622 | 1,586 | 5.41M |
| February 18, 2026 | 1,596 | 1,590 | 0 | 1,611 | 1,582 | 4.29M |
| February 17, 2026 | 1,619 | 1,590 | 0 | 1,624 | 1,584 | 4.42M |
| February 16, 2026 | 1,652.5 | 1,638 | 0 | 1,664 | 1,619 | 4.9M |
| February 13, 2026 | 1,673 | 1,624.5 | 0 | 1,694.5 | 1,624 | 9.08M |
| February 12, 2026 | 1,739.5 | 1,713 | 0 | 1,748.5 | 1,704.5 | 7.58M |
| February 10, 2026 | 1,728 | 1,755 | 0 | 1,764 | 1,714 | 6.56M |
| February 09, 2026 | 1,798 | 1,755 | 0 | 1,809 | 1,716 | 10.28M |
| February 06, 2026 | 1,760 | 1,739.5 | 0 | 1,760.5 | 1,666 | 13.4M |
| February 05, 2026 | 1,700 | 1,760 | 0 | 1,804 | 1,605 | 21.58M |
| February 04, 2026 | 1,938 | 1,888.5 | 0 | 1,996.5 | 1,873 | 9.92M |
| February 03, 2026 | 1,882 | 1,945.5 | 0 | 1,948 | 1,872.5 | 4.79M |
| February 02, 2026 | 1,938 | 1,882 | 0 | 1,939.5 | 1,860.5 | 4.75M |
| January 30, 2026 | 1,890 | 1,910.5 | 0 | 1,927 | 1,887.5 | 3.62M |
| January 29, 2026 | 1,900 | 1,900 | 0 | 1,913 | 1,875.5 | 3.66M |
| January 28, 2026 | 1,990 | 1,953 | 0 | 2,002 | 1,953 | 3.68M |
| January 27, 2026 | 1,975 | 1,955 | 0 | 1,987 | 1,955 | 2.92M |
| January 26, 2026 | 2,000.5 | 1,985.5 | 0 | 2,005 | 1,957 | 3.22M |
| January 23, 2026 | 2,002.5 | 2,006 | 0 | 2,024 | 1,978 | 3M |
| January 22, 2026 | 2,009 | 1,971 | 0 | 2,022 | 1,962 | 5.41M |
| January 21, 2026 | 2,008 | 2,025.5 | 0 | 2,026.5 | 1,972.5 | 3.81M |
| January 20, 2026 | 2,071 | 2,058 | 0 | 2,101.5 | 2,058 | 2.91M |
| January 19, 2026 | 2,085 | 2,077 | 0 | 2,093 | 2,065.5 | 2.2M |
| January 16, 2026 | 2,100 | 2,085 | 0 | 2,109.5 | 2,037 | 4.13M |
| January 15, 2026 | 2,091 | 2,128.5 | 0 | 2,153 | 2,085 | 2.87M |
| January 14, 2026 | 2,138 | 2,098 | 0 | 2,147 | 2,095 | 3.17M |
| January 13, 2026 | 2,172 | 2,141 | 0 | 2,177.5 | 2,124 | 3.48M |
| January 09, 2026 | 2,139 | 2,157 | 0 | 2,157 | 2,112.5 | 2.97M |
| January 08, 2026 | 2,114.5 | 2,147 | 0 | 2,147.5 | 2,100.5 | 3.67M |
| January 07, 2026 | 2,078.5 | 2,104 | 0 | 2,104 | 2,066 | 2.78M |
| January 06, 2026 | 2,089 | 2,085.5 | 0 | 2,125 | 2,068.5 | 3.45M |