kabutan

M-mart Inc.(4380) Historical

4380
TSE Growth
M-mart Inc.
1,300
JPY
+10
(+0.78%)
Dec 10, 9:58 am JST
8.29
USD
Dec 9, 7:58 pm EST
Result
PTS
outside of trading hours
1,286
Dec 10, 9:52 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 18, 2025
1,460 JPY
52 Week Low Apr 7, 2025
963 JPY
Yearly High Sep 18, 2025
1,460 JPY
Yearly Low Apr 7, 2025
963 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 10, 2025 1,299 1,301 1,286 1,300 +10 +0.78% 1,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 9, 2025 1,260 1,290 1,260 1,290 +21 +1.65% 3,000
Dec 8, 2025 1,260 1,270 1,256 1,269 +9 +0.71% 3,200
Dec 5, 2025 1,250 1,260 1,249 1,260 +10 +0.80% 1,400
Dec 4, 2025 1,259 1,269 1,250 1,250 -9 -0.71% 1,200
Dec 3, 2025 1,263 1,265 1,250 1,259 +9 +0.72% 2,200
Dec 2, 2025 1,274 1,280 1,250 1,250 -39 -3.03% 3,000
Dec 1, 2025 1,276 1,289 1,266 1,289 +13 +1.02% 800
Nov 28, 2025 1,287 1,287 1,270 1,276 -11 -0.85% 1,400
Nov 27, 2025 1,267 1,287 1,251 1,287 +22 +1.74% 1,700
Nov 26, 2025 1,250 1,265 1,250 1,265 +16 +1.28% 1,100
Nov 25, 2025 1,250 1,253 1,236 1,249 +14 +1.13% 4,000
Nov 21, 2025 1,232 1,246 1,232 1,235 -5 -0.40% 700
Nov 20, 2025 1,246 1,246 1,231 1,240 -5 -0.40% 1,000
Nov 19, 2025 1,264 1,264 1,244 1,245 -9 -0.72% 700
Nov 18, 2025 1,225 1,256 1,225 1,254 +9 +0.72% 3,200
Nov 17, 2025 1,250 1,250 1,213 1,245 -10 -0.80% 5,000
Nov 14, 2025 1,255 1,255 1,240 1,255 +15 +1.21% 4,500
Nov 13, 2025 1,267 1,268 1,240 1,240 -30 -2.36% 1,300
Nov 12, 2025 1,241 1,271 1,240 1,270 ー ー% 1,400
Nov 11, 2025 ー ー ー 1,241 ー ー 0