Tokyo - Delayed Quote
JPY
M - mart Inc. (4380.T)
655.00
+1.00
(+0.15%)
At close: November 6 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
649.00
659.00
609.00
655.00
655.00
15,100
Nov 5, 2026
650.00
654.00
649.00
654.00
654.00
2,600
Nov 4, 2026
663.00
663.00
656.00
660.00
660.00
4,200
Nov 2, 2026
660.00
663.00
660.00
663.00
663.00
2,100
Oct 30, 2026
663.00
663.00
658.00
660.00
660.00
2,700
Oct 29, 2026
661.00
662.00
657.00
657.00
657.00
1,400
Oct 28, 2026
652.00
662.00
650.00
657.00
657.00
4,400
Oct 27, 2026
660.00
660.00
652.00
652.00
652.00
300
Oct 26, 2026
661.00
661.00
650.00
651.00
651.00
2,300
Oct 23, 2026
672.00
672.00
650.00
661.00
661.00
2,400
Oct 22, 2026
675.00
675.00
650.00
670.00
670.00
3,900
Oct 21, 2026
676.00
676.00
666.00
674.00
674.00
1,200
Oct 20, 2026
671.00
674.00
665.00
670.00
670.00
2,900
Oct 19, 2026
660.00
666.00
651.00
666.00
666.00
6,000
Oct 16, 2026
661.00
661.00
660.00
660.00
660.00
5,500
Oct 15, 2026
667.00
667.00
651.00
651.00
651.00
4,300
Oct 14, 2026
670.00
670.00
663.00
667.00
667.00
5,200
Oct 13, 2026
670.00
677.00
661.00
670.00
670.00
2,300
Oct 9, 2026
655.00
661.00
655.00
661.00
661.00
2,500
Oct 8, 2026
656.00
657.00
655.00
655.00
655.00
1,300
Oct 7, 2026
692.00
692.00
644.00
665.00
665.00
8,500
Oct 6, 2026
690.00
693.00
690.00
692.00
692.00
2,000
Oct 5, 2026
705.00
705.00
690.00
690.00
690.00
3,000
Oct 2, 2026
705.00
705.00
705.00
705.00
705.00
400
Oct 1, 2026
705.00
709.00
703.00
703.00
703.00
2,800
Sep 30, 2026
705.00
705.00
700.00
700.00
700.00
1,200
Sep 29, 2026
715.00
715.00
700.00
700.00
700.00
1,300
Sep 28, 2026
714.00
716.00
706.00
714.00
714.00
4,300
Sep 25, 2026
701.00
714.00
700.00
714.00
714.00
5,900
Sep 24, 2026
709.00
709.00
699.00
706.00
706.00
2,200
Sep 18, 2026
699.00
699.00
699.00
699.00
699.00
2,000
Sep 17, 2026
707.00
707.00
701.00
701.00
701.00
9,600
Sep 16, 2026
699.00
710.00
699.00
701.00
701.00
13,600
Sep 15, 2026
703.00
703.00
690.00
699.00
699.00
13,400
Sep 14, 2026
690.00
729.00
690.00
712.00
712.00
29,900
Sep 11, 2026
692.00
698.00
688.00
688.00
688.00
5,400
Sep 10, 2026
687.00
692.00
684.00
692.00
692.00
4,500
Sep 9, 2026
689.00
689.00
685.00
689.00
689.00
6,600
Sep 8, 2026
686.00
689.00
686.00
689.00
689.00
3,100
Sep 7, 2026
687.00
690.00
687.00
688.00
688.00
6,500
Sep 4, 2026
680.00
687.00
680.00
685.00
685.00
8,500
Sep 3, 2026
691.00
691.00
679.00
679.00
679.00
4,300
Sep 2, 2026
684.00
687.00
680.00
682.00
682.00
7,500
Sep 1, 2026
685.00
690.00
684.00
684.00
684.00
1,600
Aug 31, 2026
691.00
692.00
677.00
682.00
682.00
8,400
Aug 28, 2026
668.00
689.00
667.00
687.00
687.00
4,600
Aug 27, 2026
686.00
686.00
671.00
671.00
671.00
9,900
Aug 26, 2026
700.00
700.00
681.00
690.00
690.00
10,200
Aug 25, 2026
705.00
720.00
691.00
700.00
700.00
12,800
Aug 24, 2026
680.00
720.00
680.00
720.00
720.00
24,300
Aug 21, 2026
666.00
676.00
664.00
665.00
665.00
2,300
Aug 20, 2026
678.00
680.00
661.00
675.00
675.00
9,100
Aug 19, 2026
660.00
661.00
657.00
661.00
661.00
2,900
Aug 18, 2026
654.00
665.00
653.00
657.00
657.00
3,300
Aug 17, 2026
652.00
663.00
652.00
660.00
660.00
17,000
Aug 14, 2026
654.00
660.00
648.00
652.00
652.00
16,800
Aug 13, 2026
649.00
650.00
645.00
645.00
645.00
2,100
Aug 12, 2026
653.00
653.00
640.00
645.00
645.00
9,200
Aug 10, 2026
646.00
655.00
642.00
653.00
653.00
15,800
Aug 7, 2026
630.00
644.00
624.00
626.00
626.00
10,300
Aug 6, 2026
619.00
629.00
619.00
629.00
629.00
1,600
Aug 5, 2026
624.00
630.00
619.00
619.00
619.00
3,800
Aug 4, 2026
610.00
630.00
610.00
624.00
624.00
21,300
Aug 3, 2026
610.00
615.00
603.00
610.00
610.00
2,500
Jul 31, 2026
584.00
601.00
584.00
601.00
601.00
13,500
Jul 30, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
605.00
605.00
565.00
574.00
574.00
4,500
Jul 29, 2026
624.50
624.50
605.00
605.00
605.00
2,400
Jul 28, 2026
620.00
624.50
618.50
624.50
624.50
9,400
Jul 27, 2026
608.00
619.50
608.00
619.50
619.50
7,600
Jul 24, 2026
604.50
606.00
602.50
602.50
602.50
5,400
Jul 23, 2026
600.00
604.50
595.00
604.50
604.50
4,600
Jul 22, 2026
602.50
605.00
599.50
601.00
601.00
5,600
Jul 21, 2026
600.00
600.00
592.00
599.50
599.50
6,600
Jul 17, 2026
600.00
600.00
595.00
598.50
598.50
6,400
Jul 16, 2026
602.00
605.00
593.00
600.00
600.00
7,000
Jul 15, 2026
593.00
602.00
593.00
601.00
601.00
2,600
Jul 14, 2026
597.50
597.50
580.00
595.00
595.00
2,600
Jul 13, 2026
593.00
598.50
567.50
590.00
590.00
5,400
Jul 10, 2026
592.00
598.00
587.50
592.50
592.50
3,600
Jul 9, 2026
595.00
604.50
595.00
600.00
600.00
7,600
Jul 8, 2026
599.50
599.50
587.50
587.50
587.50
2,600
Jul 7, 2026
582.00
604.00
573.00
599.50
599.50
26,600
Jul 6, 2026
567.50
575.00
567.50
570.00
570.00
7,400
Jul 3, 2026
550.00
567.50
550.00
567.50
567.50
5,200
Jul 2, 2026
555.50
559.50
552.50
555.50
555.50
3,800
Jul 1, 2026
556.00
556.00
543.00
555.00
555.00
800
Jun 30, 2026
548.00
555.50
534.00
555.50
555.50
2,000
Jun 29, 2026
521.50
546.00
521.50
546.00
546.00
5,800
Jun 26, 2026
516.00
521.50
512.50
521.50
521.50
49,400
Jun 25, 2026
534.00
540.00
514.50
515.00
515.00
83,800
Jun 24, 2026
530.00
532.00
523.50
532.00
532.00
9,200
Jun 23, 2026
547.50
547.50
524.00
530.00
530.00
32,200
Jun 22, 2026
577.00
587.50
544.00
547.50
547.50
37,800
Jun 19, 2026
595.00
595.00
570.00
572.50
572.50
8,400
Jun 18, 2026
600.50
600.50
595.00
595.00
595.00
18,200
Jun 17, 2026
600.00
608.50
587.50
605.50
605.50
27,400
Jun 16, 2026
555.00
574.00
555.00
574.00
574.00
21,400
Jun 15, 2026
555.50
565.00
547.50
551.00
551.00
16,200
Jun 12, 2026
561.50
561.50
550.00
550.00
550.00
16,800
Jun 11, 2026
557.50
562.00
557.00
561.50
561.50
12,000
Jun 10, 2026
554.50
555.50
554.50
555.50
555.50
12,600
Jun 9, 2026
554.00
559.50
554.00
555.50
555.50
15,600
Jun 8, 2026
567.00
567.50
554.00
554.00
554.00
7,200
Jun 5, 2026
567.00
570.00
555.00
567.50
567.50
2,000
Jun 4, 2026
565.50
568.50
560.50
565.00
565.00
9,400
Jun 3, 2026
577.50
578.00
565.50
565.50
565.50
6,000
Jun 2, 2026
581.50
581.50
571.50
577.50
577.50
1,600
Jun 1, 2026
584.50
584.50
581.50
581.50
581.50
600
May 29, 2026
571.00
578.00
570.50
575.50
575.50
3,200
May 28, 2026
570.50
570.50
570.50
570.50
570.50
1,600
May 27, 2026
577.50
578.50
574.00
574.00
574.00
6,200
May 26, 2026
562.50
575.00
561.00
575.00
575.00
2,000
May 25, 2026
574.50
575.00
563.00
575.00
575.00
3,000
May 22, 2026
563.00
575.00
561.50
575.00
575.00
2,600
May 21, 2026
556.50
562.50
556.50
562.50
562.50
3,000
May 20, 2026
558.00
558.00
556.50
556.50
556.50
1,400
May 19, 2026
558.00
560.50
553.00
558.00
558.00
5,800
May 18, 2026
569.50
569.50
550.00
554.50
554.50
9,600
May 15, 2026
575.00
578.50
569.50
569.50
569.50
13,800
May 14, 2026
580.00
584.50
575.50
577.50
577.50
7,200
May 13, 2026
579.50
585.00
579.50
580.00
580.00
9,200
May 12, 2026
588.00
594.00
581.00
582.50
582.50
21,000
May 11, 2026
595.00
595.00
588.00
588.00
588.00
6,400
May 8, 2026
586.50
593.50
584.00
588.50
588.50
18,600
May 7, 2026
590.00
590.50
586.50
587.50
587.50
16,600
May 1, 2026
590.50
590.50
582.50
590.00
590.00
6,600
Apr 30, 2026
591.00
591.50
590.50
591.50
591.50
2,200
Apr 28, 2026
594.00
598.50
594.00
598.50
598.50
1,000
Apr 27, 2026
592.50
600.00
592.50
595.00
595.00
5,800
Apr 24, 2026
597.50
597.50
591.50
591.50
591.50
600
Apr 23, 2026
595.50
597.50
589.00
597.50
597.50
1,400
Apr 22, 2026
588.50
594.50
588.50
590.00
590.00
2,400
Apr 21, 2026
594.50
594.50
587.00
588.50
588.50
2,600
Apr 20, 2026
589.00
594.50
583.00
594.50
594.50
2,600
Apr 17, 2026
595.00
595.00
581.50
593.50
593.50
18,400
Apr 16, 2026
603.00
603.00
589.50
595.00
595.00
13,200
Apr 15, 2026
604.50
607.50
604.50
607.00
607.00
1,400
Apr 14, 2026
600.50
604.50
595.50
604.50
604.50
3,400
Apr 13, 2026
594.00
600.00
591.00
599.50
599.50
4,800
Apr 10, 2026
601.50
604.50
587.50
594.00
594.00
15,000
Apr 9, 2026
595.00
596.00
592.50
594.50
594.50
4,000
Apr 8, 2026
608.50
610.00
585.00
595.00
595.00
46,800
Apr 7, 2026
597.50
609.50
597.00
600.50
600.50
1,000
Apr 6, 2026
597.00
608.50
596.50
600.00
600.00
1,200
Apr 3, 2026
591.50
595.00
591.50
595.00
595.00
800
Apr 2, 2026
610.50
610.50
592.50
592.50
592.50
6,800
Apr 1, 2026
609.50
609.50
609.50
609.50
609.50
400
Mar 31, 2026
599.00
599.00
599.00
599.00
599.00
800
Mar 30, 2026
605.00
606.50
590.50
599.00
599.00
3,600
Mar 27, 2026
602.50
611.50
601.50
605.00
605.00
6,400
Mar 26, 2026
616.50
616.50
602.50
602.50
602.50
1,400
Mar 25, 2026
615.00
615.00
611.00
614.00
614.00
2,000
Mar 24, 2026
597.50
600.00
591.00
592.50
592.50
15,400
Mar 23, 2026
594.50
607.50
590.00
595.00
595.00
22,800
Mar 19, 2026
630.00
630.00
607.50
607.50
607.50
53,400
Mar 18, 2026
656.50
656.50
615.50
624.50
624.50
45,400
Mar 17, 2026
617.50
620.50
609.00
612.50
612.50
9,200
Mar 16, 2026
622.00
625.50
591.00
617.50
617.50
7,800
Mar 13, 2026
642.00
642.00
622.00
622.00
622.00
800
Mar 12, 2026
643.50
643.50
635.00
635.00
635.00
1,000
Mar 11, 2026
621.00
645.00
619.00
630.00
630.00
10,600
Mar 10, 2026
613.50
625.50
613.50
617.00
617.00
2,400
Mar 9, 2026
633.00
633.00
605.50
605.50
605.50
6,600
Mar 6, 2026
632.50
632.50
618.00
618.00
618.00
4,800
Mar 5, 2026
617.50
617.50
617.50
617.50
617.50
-
Mar 4, 2026
630.00
630.00
612.50
617.50
617.50
1,800
Mar 3, 2026
644.50
644.50
629.50
630.00
630.00
1,800
Mar 2, 2026
630.00
645.00
619.00
644.50
644.50
5,000
Feb 27, 2026
623.50
633.50
623.50
626.00
626.00
2,600
Feb 26, 2026
622.00
623.50
622.00
623.50
623.50
800
Feb 25, 2026
644.00
644.00
620.00
628.00
628.00
7,400
Feb 24, 2026
645.50
645.50
644.50
644.50
644.50
1,000
Feb 20, 2026
634.50
646.50
634.50
645.50
645.50
2,200
Feb 19, 2026
650.00
650.00
649.50
649.50
649.50
2,600
Feb 18, 2026
631.50
652.50
631.50
650.00
650.00
10,800
Feb 17, 2026
626.00
635.50
626.00
635.50
635.50
1,000
Feb 16, 2026
630.00
630.00
625.00
630.00
630.00
1,600
Feb 13, 2026
635.00
642.50
630.00
630.00
630.00
3,200
Feb 12, 2026
650.00
651.50
647.50
650.00
650.00
6,400
Feb 10, 2026
629.00
650.00
629.00
650.00
650.00
5,200
Feb 9, 2026
640.50
640.50
628.50
628.50
628.50
3,200
Feb 6, 2026
625.50
625.50
621.00
625.50
625.50
1,600
Feb 5, 2026
620.00
620.00
615.00
619.50
619.50
3,200
Feb 4, 2026
625.00
625.00
621.50
621.50
621.50
1,200
Feb 3, 2026
625.00
625.50
620.50
620.50
620.50
1,400
Feb 2, 2026
618.00
624.00
618.00
623.00
623.00
2,600
Jan 30, 2026
625.00
626.50
608.00
620.50
620.50
9,000
Jan 29, 2026
12.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
645.50
646.50
633.00
639.50
639.50
7,200
Jan 28, 2026
644.50
650.50
644.50
647.00
634.50
2,000
Jan 27, 2026
647.50
648.00
646.00
647.00
634.50
1,600
Jan 26, 2026
644.50
652.50
644.50
652.50
639.89
12,600
Jan 23, 2026
654.00
654.50
651.00
651.00
638.42
6,200
Jan 22, 2026
656.00
660.00
650.00
652.00
639.40
5,800
Jan 21, 2026
654.50
657.50
654.00
657.50
644.80
3,200
Jan 20, 2026
654.50
655.50
654.00
654.50
641.86
1,400
Jan 19, 2026
660.50
664.00
651.00
656.50
643.82
3,000
Jan 16, 2026
657.00
660.50
648.50
660.50
647.74
4,600
Jan 15, 2026
653.50
657.00
648.50
657.00
644.31
3,200
Jan 14, 2026
649.00
661.00
649.00
649.50
636.95
2,800
Jan 13, 2026
662.50
662.50
646.00
656.50
643.82
4,600
Jan 9, 2026
642.50
650.50
642.50
650.50
637.93
12,800
Jan 8, 2026
658.00
658.00
643.00
647.50
634.99
3,000
Jan 7, 2026
650.00
658.50
645.50
658.50
645.78
3,400
Jan 6, 2026
640.50
649.50
640.50
645.00
632.54
8,800
Jan 5, 2026
651.50
651.50
641.50
650.00
637.44
9,200
Dec 30, 2025
650.00
651.50
648.00
651.50
638.91
1,800
Dec 29, 2025
665.50
665.50
648.50
650.00
637.44
6,400
Dec 26, 2025
632.50
652.50
629.50
652.50
639.89
23,000
Dec 25, 2025
631.50
638.50
631.50
634.00
621.75
4,800
Dec 24, 2025
637.00
650.00
630.50
634.00
621.75
11,000
Dec 23, 2025
631.50
635.00
631.00
634.50
622.24
4,400
Dec 22, 2025
636.50
636.50
631.50
631.50
619.30
7,200
Dec 19, 2025
639.00
644.00
635.00
635.00
622.73
9,200
Dec 18, 2025
641.50
645.00
635.50
640.00
627.64
4,600
Dec 17, 2025
643.50
646.50
626.50
646.50
634.01
7,800
Dec 16, 2025
660.00
660.50
625.00
643.50
631.07
35,200
Dec 15, 2025
689.50
694.50
658.00
675.00
661.96
26,200
Dec 12, 2025
672.50
699.50
649.00
689.50
676.18
26,400
Dec 11, 2025
658.00
674.50
653.00
672.50
659.51
6,400
Dec 10, 2025
649.50
653.50
641.00
653.00
640.38
4,000
Dec 9, 2025
630.00
645.00
630.00
645.00
632.54
6,000
Dec 8, 2025
630.00
635.00
628.00
634.50
622.24
6,400
Dec 5, 2025
625.00
630.00
624.50
630.00
617.83
2,800
Dec 4, 2025
629.50
634.50
625.00
625.00
612.93
2,400
Dec 3, 2025
631.50
632.50
625.00
629.50
617.34
4,400
Dec 2, 2025
637.00
640.00
625.00
625.00
612.93
6,000
Dec 1, 2025
638.00
644.50
633.00
644.50
632.05
1,600
Nov 28, 2025
643.50
643.50
635.00
638.00
625.67
2,800
Nov 27, 2025
633.50
643.50
625.50
643.50
631.07
3,400
Nov 26, 2025
625.00
632.50
625.00
632.50
620.28
2,200
Nov 25, 2025
625.00
626.50
618.00
624.50
612.43
8,000
Nov 21, 2025
616.00
623.00
616.00
617.50
605.57
1,400
Nov 20, 2025
623.00
623.00
615.50
620.00
608.02
2,000
Nov 19, 2025
632.00
632.00
622.00
622.50
610.47
1,400
Nov 18, 2025
612.50
628.00
612.50
627.00
614.89
6,400
Nov 17, 2025
625.00
625.00
606.50
622.50
610.47
10,000
Nov 14, 2025
627.50
627.50
620.00
627.50
615.38
9,000
Nov 13, 2025
633.50
634.00
620.00
620.00
608.02
2,600
Nov 12, 2025
620.50
635.50
620.00
635.00
622.73
2,800
Nov 11, 2025
620.50
620.50
620.50
620.50
608.51
-
Nov 10, 2025
614.50
626.50
611.00
620.50
608.51
4,800
Nov 7, 2025
611.50
612.00
606.50
612.00
600.18
6,000
Nov 6, 2025
610.50
615.00
608.00
611.50
599.69
10,400
