Want to see JP:4380 full AI Analyst Report?
M-mart, Inc. (4380) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 663.00 | 663.00 | 658.00 | 660.00 | 660.00 | +0.46% | 2,700 | 0.45 |
| Oct 29, 2026 | 661.00 | 662.00 | 657.00 | 657.00 | 657.00 | +0.00% | 1,400 | 0.23 |
| Oct 28, 2026 | 652.00 | 662.00 | 650.00 | 657.00 | 657.00 | +0.77% | 4,400 | 0.71 |
| Oct 27, 2026 | 660.00 | 660.00 | 652.00 | 652.00 | 652.00 | +0.15% | 300 | 0.05 |
| Oct 26, 2026 | 661.00 | 661.00 | 650.00 | 651.00 | 651.00 | -1.51% | 2,300 | 0.37 |
| Oct 23, 2026 | 672.00 | 672.00 | 650.00 | 661.00 | 661.00 | -1.34% | 2,400 | 0.38 |
| Oct 22, 2026 | 675.00 | 675.00 | 650.00 | 670.00 | 670.00 | -0.59% | 3,900 | 0.61 |
| Oct 21, 2026 | 676.00 | 676.00 | 666.00 | 674.00 | 674.00 | +0.60% | 1,200 | 0.18 |
| Oct 20, 2026 | 671.00 | 674.00 | 665.00 | 670.00 | 670.00 | +0.60% | 2,900 | 0.44 |
| Oct 19, 2026 | 660.00 | 666.00 | 651.00 | 666.00 | 666.00 | +0.91% | 6,000 | 0.92 |
| Oct 16, 2026 | 661.00 | 661.00 | 660.00 | 660.00 | 660.00 | +1.38% | 5,500 | 0.84 |
| Oct 15, 2026 | 667.00 | 667.00 | 651.00 | 651.00 | 651.00 | -2.40% | 4,300 | 0.67 |
| Oct 14, 2026 | 670.00 | 670.00 | 663.00 | 667.00 | 667.00 | -0.45% | 5,200 | 0.80 |
| Oct 13, 2026 | 670.00 | 677.00 | 661.00 | 670.00 | 670.00 | +1.36% | 2,300 | 0.35 |
| Oct 12, 2026 | 661.00 | 661.00 | 655.00 | 661.00 | 661.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 655.00 | 661.00 | 655.00 | 661.00 | 661.00 | +0.92% | 2,500 | 0.38 |
| Oct 08, 2026 | 656.00 | 657.00 | 655.00 | 655.00 | 655.00 | -1.50% | 1,300 | 0.20 |
| Oct 07, 2026 | 692.00 | 692.00 | 644.00 | 665.00 | 665.00 | -3.90% | 8,500 | 1.29 |
| Oct 06, 2026 | 690.00 | 693.00 | 690.00 | 692.00 | 692.00 | +0.29% | 2,000 | 0.30 |
| Oct 05, 2026 | 705.00 | 705.00 | 690.00 | 690.00 | 690.00 | -2.13% | 3,000 | 0.45 |
| Oct 02, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | +0.28% | 400 | 0.06 |
| Oct 01, 2026 | 705.00 | 709.00 | 703.00 | 703.00 | 703.00 | +0.43% | 2,800 | 0.39 |
| Sep 30, 2026 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | +0.00% | 1,200 | 0.17 |
| Sep 29, 2026 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | -1.96% | 1,300 | 0.18 |
| Sep 28, 2026 | 714.00 | 716.00 | 706.00 | 714.00 | 714.00 | +0.00% | 4,300 | 0.60 |
| Sep 25, 2026 | 701.00 | 714.00 | 700.00 | 714.00 | 714.00 | +1.13% | 5,900 | 0.83 |
| Sep 24, 2026 | 709.00 | 709.00 | 699.00 | 706.00 | 706.00 | +1.00% | 2,200 | 0.31 |
| Sep 23, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | -0.29% | 2,000 | 0.20 |
| Sep 17, 2026 | 707.00 | 707.00 | 701.00 | 701.00 | 701.00 | +0.00% | 9,600 | 0.92 |
| Sep 16, 2026 | 699.00 | 710.00 | 699.00 | 701.00 | 701.00 | +0.29% | 13,600 | 1.32 |
| Sep 15, 2026 | 703.00 | 703.00 | 690.00 | 699.00 | 699.00 | -1.83% | 13,400 | 1.29 |
| Sep 14, 2026 | 690.00 | 729.00 | 690.00 | 712.00 | 712.00 | +3.49% | 29,900 | 2.89 |
| Sep 11, 2026 | 692.00 | 698.00 | 688.00 | 688.00 | 688.00 | -0.58% | 5,400 | 0.51 |
| Sep 10, 2026 | 687.00 | 692.00 | 684.00 | 692.00 | 692.00 | +0.44% | 4,500 | 0.42 |
| Sep 09, 2026 | 689.00 | 689.00 | 685.00 | 689.00 | 689.00 | +0.00% | 6,600 | 0.60 |
| Sep 08, 2026 | 686.00 | 689.00 | 686.00 | 689.00 | 689.00 | +0.15% | 3,100 | 0.28 |
| Sep 07, 2026 | 687.00 | 690.00 | 687.00 | 688.00 | 688.00 | +0.44% | 6,500 | 0.58 |
| Sep 04, 2026 | 680.00 | 687.00 | 680.00 | 685.00 | 685.00 | +0.88% | 8,500 | 0.75 |
| Sep 03, 2026 | 691.00 | 691.00 | 679.00 | 679.00 | 679.00 | -0.44% | 4,300 | 0.38 |
| Sep 02, 2026 | 684.00 | 687.00 | 680.00 | 682.00 | 682.00 | -0.29% | 7,500 | 0.67 |
| Sep 01, 2026 | 685.00 | 690.00 | 684.00 | 684.00 | 684.00 | +0.29% | 1,600 | 0.14 |
| Aug 31, 2026 | 691.00 | 692.00 | 677.00 | 682.00 | 682.00 | -0.73% | 8,400 | 0.74 |
| Aug 28, 2026 | 668.00 | 689.00 | 667.00 | 687.00 | 687.00 | +2.38% | 4,600 | 0.41 |
| Aug 27, 2026 | 686.00 | 686.00 | 671.00 | 671.00 | 671.00 | -2.75% | 9,900 | 0.89 |
| Aug 26, 2026 | 700.00 | 700.00 | 681.00 | 690.00 | 690.00 | -1.43% | 10,200 | 0.92 |
| Aug 25, 2026 | 705.00 | 720.00 | 691.00 | 700.00 | 700.00 | -2.78% | 12,800 | 1.18 |
| Aug 24, 2026 | 680.00 | 720.00 | 680.00 | 720.00 | 720.00 | +8.27% | 24,300 | 2.30 |