M3, Inc. - 2413.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,312	2,229	2,229	2,312	2,229	4.03M
December 04, 2025	2,351	2,302.5	2,302.5	2,407	2,302.5	4.01M
December 03, 2025	2,405	2,399.5	2,399.5	2,440	2,391.5	1.93M
December 02, 2025	2,473	2,420	2,420	2,475.5	2,388	3.14M
December 01, 2025	2,560	2,453.5	2,453.5	2,573.5	2,450	3.61M
November 28, 2025	2,583	2,577	2,577	2,617.5	2,560.5	2.46M
November 27, 2025	2,628.5	2,613.5	2,613.5	2,655.5	2,587.5	2.88M
November 26, 2025	2,620.5	2,650.5	2,650.5	2,673.5	2,612	2.7M
November 25, 2025	2,634	2,582.5	2,582.5	2,649	2,562.5	3.66M
November 21, 2025	2,479.5	2,635	2,635	2,649.5	2,460	7.26M
November 20, 2025	2,520	2,465	2,465	2,553	2,465	3.21M
November 19, 2025	2,520	2,515.5	2,515.5	2,548.5	2,478	3.42M
November 18, 2025	2,629	2,546.5	2,546.5	2,639	2,510.5	5.31M
November 17, 2025	2,733	2,674	2,674	2,746	2,630.5	5.15M
November 14, 2025	2,665.5	2,737.5	2,737.5	2,737.5	2,582	12.62M
November 13, 2025	2,550	2,629.5	2,629.5	2,629.5	2,532	8.61M
November 12, 2025	2,144	2,129.5	2,129.5	2,163.5	2,094	3.91M
November 11, 2025	2,077	2,085.5	2,085.5	2,107	2,068.5	2.57M
November 10, 2025	2,111	2,121	2,121	2,130	2,091.5	2.2M
November 07, 2025	2,091.5	2,104.5	2,104.5	2,121	2,086	2.01M
November 06, 2025	2,186	2,093.5	2,093.5	2,199.5	2,093.5	3.58M
November 05, 2025	2,186	2,093.5	2,093.5	2,199.5	2,093.5	3.58M
November 04, 2025	2,217.5	2,198.5	2,198.5	2,224	2,161.5	3.25M
October 31, 2025	2,160	2,169.5	2,169.5	2,179.5	2,132.5	2.15M
October 30, 2025	2,125.5	2,140	2,140	2,159	2,122.5	2.59M
October 29, 2025	2,140	2,122.5	2,122.5	2,145.5	2,104	2.08M
October 28, 2025	2,200	2,167.5	2,167.5	2,200	2,151	1.96M
October 27, 2025	2,192	2,204.5	2,204.5	2,242.5	2,174	2.54M
October 24, 2025	2,199	2,198.5	2,198.5	2,207	2,173.5	1.85M
October 23, 2025	2,230	2,209.5	2,209.5	2,242.5	2,179	2.01M
October 22, 2025	2,240	2,253.5	2,253.5	2,269.5	2,240	2.47M
October 21, 2025	2,199	2,238	2,238	2,261	2,185.5	2.23M
October 20, 2025	2,180	2,185	2,185	2,199	2,161	1.81M
October 17, 2025	2,175.5	2,140	2,140	2,178	2,132.5	2.13M
October 16, 2025	2,230	2,183	2,183	2,238	2,153	3.08M
October 15, 2025	2,257	2,210	2,210	2,271	2,190	2.81M
October 14, 2025	2,265	2,260	2,260	2,278	2,222	3.78M
October 10, 2025	2,292	2,293.5	2,293.5	2,317.5	2,261.5	3.76M
October 09, 2025	2,323	2,317.5	2,317.5	2,372.5	2,315	2.73M
October 08, 2025	2,333.5	2,315	2,315	2,347.5	2,304	2.95M
October 07, 2025	2,368	2,350.5	2,350.5	2,375.5	2,335	2.44M
October 06, 2025	2,360	2,359	2,359	2,366	2,323	3.23M
October 03, 2025	2,209	2,260	2,260	2,293	2,209	2.96M
October 02, 2025	2,217.5	2,200	2,200	2,242	2,151	4.71M
October 01, 2025	2,340	2,267.5	2,267.5	2,367	2,267.5	3.96M
September 30, 2025	2,387	2,386	2,386	2,475	2,373	5.5M
September 29, 2025	2,323	2,372	2,372	2,387	2,308	5.75M
September 26, 2025	2,338	2,212.5	2,212.5	2,351	2,212.5	5.16M
September 25, 2025	2,360	2,371	2,371	2,404	2,347.5	3.01M
September 24, 2025	2,412.5	2,332.5	2,332.5	2,414	2,320	3.62M
September 22, 2025	2,340	2,332.5	2,332.5	2,358	2,321.5	1.92M
September 19, 2025	2,326.5	2,314.5	2,314.5	2,355	2,296	3.15M
September 18, 2025	2,345	2,331	2,331	2,345.5	2,306	2.06M
September 17, 2025	2,318	2,356.5	2,356.5	2,379.5	2,316	2.27M
September 16, 2025	2,388	2,318	2,318	2,398	2,314.5	2.32M
September 12, 2025	2,399.5	2,370	2,370	2,400	2,340.5	3.36M
September 11, 2025	2,399.5	2,370	2,370	2,400	2,340.5	3.36M
September 10, 2025	2,360	2,299	2,299	2,363.5	2,291.5	3.31M
September 09, 2025	2,425	2,357.5	2,357.5	2,430	2,357.5	3.26M
September 08, 2025	2,384	2,416	2,416	2,424	2,370	3.68M

M3, Inc. (2413.T) JPX