Canada markets open in 3 hours 4 minutes

M3, Inc. (2413.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,496.50-42.50 (-2.76%)
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20241,530.001,535.501,488.001,496.501,496.503,919,700
May 28, 20241,538.001,556.001,532.501,539.001,539.002,342,300
May 27, 20241,548.501,548.501,513.001,545.001,545.001,935,200
May 24, 20241,513.001,563.001,501.501,551.001,551.003,880,100
May 23, 20241,584.001,591.501,564.001,587.501,587.502,812,200
May 22, 20241,580.001,593.001,569.501,579.501,579.502,410,300
May 21, 20241,627.001,636.501,581.001,581.001,581.003,342,300
May 20, 20241,635.001,651.001,611.501,613.001,613.003,420,600
May 17, 20241,659.501,670.501,611.501,613.501,613.504,713,500
May 16, 20241,665.501,685.001,636.501,662.001,662.004,021,700
May 15, 20241,707.001,768.001,693.501,696.501,696.503,510,100
May 14, 20241,645.001,694.001,636.001,679.501,679.503,569,100
May 13, 20241,610.001,634.501,598.501,629.501,629.503,177,400
May 10, 20241,687.001,694.001,616.501,623.501,623.504,010,800
May 09, 20241,678.001,708.001,676.001,689.501,689.502,926,800
May 08, 20241,678.001,722.001,674.501,676.501,676.502,955,500
May 07, 20241,651.001,702.001,639.001,699.501,699.505,285,700
May 02, 20241,659.501,665.001,618.001,646.501,646.505,109,100
May 01, 20241,665.001,681.001,610.001,655.001,655.008,423,200
Apr 30, 20241,710.001,729.001,657.001,691.501,691.5013,090,300
Apr 26, 20241,836.001,884.501,809.001,877.501,877.503,917,400
Apr 25, 20241,898.501,901.501,870.501,883.001,883.002,075,000
Apr 24, 20241,898.001,926.001,868.001,905.501,905.502,323,700
Apr 23, 20241,860.001,898.501,855.501,884.001,884.002,664,400
Apr 22, 20241,829.501,866.001,812.501,861.001,861.003,460,300
Apr 19, 20241,850.001,856.501,776.501,789.501,789.505,649,000
Apr 18, 20241,881.001,898.001,860.501,883.501,883.501,684,800
Apr 17, 20241,932.501,935.501,885.001,895.001,895.002,441,200
Apr 16, 20241,879.001,945.001,855.501,932.501,932.503,877,100
Apr 15, 20241,946.001,958.501,898.001,912.001,912.003,672,300
Apr 12, 20241,980.002,030.501,962.001,979.501,979.503,359,900
Apr 11, 20241,975.001,990.501,928.001,958.001,958.004,313,700
Apr 10, 20242,055.002,059.001,996.502,004.002,004.003,674,800
Apr 09, 20242,055.502,063.502,011.502,047.502,047.502,593,000
Apr 08, 20242,066.502,088.002,046.002,054.502,054.502,830,600
Apr 05, 20242,109.502,120.002,020.002,035.002,035.004,388,300
Apr 04, 20242,137.502,154.002,110.502,126.002,126.003,075,600
Apr 03, 20242,118.002,151.002,100.002,113.002,113.004,161,600
Apr 02, 20242,154.002,195.502,141.502,168.002,168.003,253,200
Apr 01, 20242,168.002,205.002,153.002,174.502,174.502,693,500
Mar 29, 20242,175.002,184.502,128.502,143.002,143.001,379,800
Mar 28, 20242,148.502,179.002,127.502,169.002,169.003,499,900
Mar 28, 202421 Dividend
Mar 27, 20242,163.002,167.502,131.502,148.002,127.002,858,200
Mar 26, 20242,100.502,173.002,094.502,163.002,141.853,460,000
Mar 25, 20242,132.002,133.002,104.002,110.502,089.872,232,300
Mar 22, 20242,114.502,133.002,109.002,116.502,095.812,544,700
Mar 21, 20242,102.502,121.502,089.502,106.002,085.412,496,600
Mar 19, 20242,071.002,084.502,047.502,078.002,057.681,873,700
Mar 18, 20242,018.502,080.502,016.002,080.502,060.162,459,100
Mar 15, 20242,005.502,019.001,987.502,008.501,988.862,017,900
Mar 14, 20242,016.002,024.001,992.502,015.001,995.302,704,200
Mar 13, 20242,060.002,067.502,005.502,017.501,997.782,989,100
Mar 12, 20242,081.002,081.002,006.502,060.502,040.363,011,000
Mar 11, 20242,082.502,082.502,082.502,082.502,062.14582,600
Mar 08, 20242,102.002,114.002,063.002,091.502,071.053,264,600
Mar 07, 20242,140.002,149.502,083.002,088.502,068.082,833,900
Mar 06, 20242,075.002,158.002,068.002,134.502,113.633,309,400
Mar 05, 20242,152.002,154.502,086.502,087.502,067.093,377,000
Mar 04, 20242,185.502,235.002,161.502,165.002,143.833,116,700
Mar 01, 20242,174.002,212.502,156.502,169.502,148.292,952,800
Feb 29, 20242,165.502,195.002,130.002,146.502,125.513,685,700
Feb 28, 20242,148.002,213.002,138.002,190.502,169.084,620,200
Feb 27, 20242,090.002,145.002,088.502,136.002,115.122,974,100
Feb 26, 20242,041.002,130.002,032.002,100.002,079.473,527,000
Feb 22, 20242,058.502,064.502,028.002,045.002,025.012,616,500
Feb 21, 20242,097.002,101.002,055.002,059.002,038.872,987,200
Feb 20, 20242,112.002,129.002,092.502,100.002,079.472,636,300
Feb 19, 20242,063.002,107.502,055.502,096.002,075.512,228,400
Feb 16, 20242,022.502,091.002,019.502,080.002,059.663,442,600
Feb 15, 20242,028.502,071.002,003.002,012.001,992.333,416,200
Feb 14, 20242,000.002,032.501,992.502,013.001,993.324,007,500
Feb 13, 20241,987.502,050.001,987.002,049.502,029.464,518,500
Feb 09, 20242,020.002,042.501,972.001,972.001,952.726,079,800
Feb 08, 20241,978.001,986.001,920.501,959.501,940.345,183,200
Feb 07, 20242,000.002,018.001,963.501,977.501,958.174,758,500
Feb 06, 20242,065.002,079.502,002.502,002.501,982.925,172,000
Feb 05, 20242,044.002,131.502,038.002,086.002,065.615,040,700
Feb 02, 20242,088.002,103.002,036.002,041.002,021.056,318,200
Feb 01, 20242,160.002,186.502,013.502,057.002,036.8913,314,700
Jan 31, 20242,329.502,354.502,289.502,354.502,331.483,637,800
Jan 30, 20242,405.002,413.002,343.502,358.502,335.442,747,400
Jan 29, 20242,382.502,393.502,328.002,347.002,324.053,775,200
Jan 26, 20242,393.002,418.502,339.002,379.002,355.744,330,600
Jan 25, 20242,514.002,527.502,401.002,437.002,413.175,701,600
Jan 24, 20242,505.502,524.002,477.502,507.002,482.496,190,900
Jan 23, 20242,404.502,502.502,397.502,469.002,444.866,568,600
Jan 22, 20242,270.502,384.002,254.002,369.002,345.845,685,700
Jan 19, 20242,210.002,260.502,201.002,226.502,204.732,695,700
Jan 18, 20242,210.502,218.502,180.502,191.002,169.583,113,700
Jan 17, 20242,317.002,339.502,227.002,227.002,205.234,056,500
Jan 16, 20242,396.002,400.002,334.502,337.002,314.151,956,600
Jan 15, 20242,396.002,398.502,352.002,353.002,330.00440,000
Jan 12, 20242,469.502,469.502,362.002,393.002,369.603,566,500
Jan 11, 20242,455.002,459.502,383.002,392.002,368.612,708,100
Jan 10, 20242,343.002,419.502,320.002,414.502,390.893,410,200
Jan 09, 20242,299.502,338.002,281.502,320.002,297.322,145,900
Jan 05, 20242,291.502,312.502,277.002,278.002,255.731,979,800
Jan 04, 20242,301.002,318.002,255.002,301.002,278.502,613,300
Dec 29, 20232,326.502,340.502,312.002,333.002,310.191,596,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...