kabutan

M-mart Inc.(4380) Historical

4380
TSE Growth
M-mart Inc.
1,259
JPY
+9
(+0.72%)
Dec 5, 1:36 pm JST
8.12
USD
Dec 4, 11:36 pm EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,276 1,289 1,249 1,259 -17 -1.33% 8,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,250 1,287 1,236 1,276 +41 +3.32% 8,200
Nov 21, 2025 1,250 1,264 1,213 1,235 -20 -1.59% 10,600
Nov 14, 2025 1,229 1,271 1,222 1,255 +31 +2.53% 9,600
Nov 7, 2025 1,257 1,270 1,210 1,224 -39 -3.09% 23,300
Oct 31, 2025 1,291 1,309 1,263 1,263 -27 -2.09% 10,300
Oct 24, 2025 1,250 1,345 1,250 1,290 +44 +3.53% 11,100
Oct 17, 2025 1,279 1,319 1,245 1,246 -67 -5.10% 13,200
Oct 10, 2025 1,421 1,437 1,280 1,313 -107 -7.54% 24,400
Oct 3, 2025 1,391 1,423 1,386 1,420 +33 +2.38% 13,400
Sep 26, 2025 1,357 1,448 1,357 1,387 +32 +2.36% 32,800
Sep 19, 2025 1,348 1,460 1,312 1,355 +22 +1.65% 176,400
Sep 12, 2025 1,329 1,356 1,315 1,333 +3 +0.23% 17,200
Sep 5, 2025 1,319 1,336 1,298 1,330 +11 +0.83% 12,600
Aug 29, 2025 1,289 1,330 1,289 1,319 +27 +2.09% 10,500
Aug 22, 2025 1,300 1,302 1,277 1,292 +2 +0.16% 3,500
Aug 15, 2025 1,290 1,310 1,260 1,290 +9 +0.70% 15,700
Aug 8, 2025 1,249 1,309 1,246 1,281 +2 +0.16% 8,100
Aug 1, 2025 1,273 1,303 1,237 1,279 -24 -1.84% 2,500
Jul 25, 2025 1,230 1,303 1,230 1,303 +73 +5.93% 13,300
Jul 18, 2025 1,280 1,399 1,201 1,230 -30 -2.38% 31,400