Australia markets close in 29 minutes

M3, Inc. (2413.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,499.00+8.50 (+0.57%)
As of 02:23PM JST. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20241,486.501,520.501,485.001,499.001,499.001,603,600
20 June 20241,487.001,528.501,480.001,490.501,490.503,103,800
19 June 20241,481.001,492.501,466.501,478.001,478.002,006,200
18 June 20241,490.001,494.001,459.001,479.501,479.503,248,900
17 June 20241,491.001,504.001,472.501,476.501,476.503,169,600
14 June 20241,497.001,502.501,479.001,502.001,502.004,973,400
13 June 20241,538.001,546.501,512.501,513.001,513.002,950,200
12 June 20241,536.001,544.001,520.501,524.501,524.503,447,600
11 June 20241,550.501,556.501,531.001,538.501,538.503,327,500
10 June 20241,570.501,581.501,544.501,551.501,551.504,990,400
07 June 20241,614.501,630.001,600.001,610.501,610.502,669,600
06 June 20241,669.001,683.001,607.001,609.501,609.503,526,200
05 June 20241,657.001,680.001,634.001,655.001,655.003,291,000
04 June 20241,632.001,686.001,627.001,654.501,654.506,712,600
03 June 20241,535.001,628.001,533.001,625.001,625.005,770,200
31 May 20241,505.001,525.001,497.501,524.001,524.004,683,900
30 May 20241,466.501,507.001,462.001,500.001,500.003,015,500
29 May 20241,530.001,535.501,488.001,496.501,496.503,919,700
28 May 20241,538.001,556.001,532.501,539.001,539.002,342,300
27 May 20241,548.501,548.501,513.001,545.001,545.001,935,200
24 May 20241,513.001,563.001,501.501,551.001,551.003,880,100
23 May 20241,584.001,591.501,564.001,587.501,587.502,812,200
22 May 20241,580.001,593.001,569.501,579.501,579.502,410,300
21 May 20241,627.001,636.501,581.001,581.001,581.003,342,300
20 May 20241,635.001,651.001,611.501,613.001,613.003,420,600
17 May 20241,659.501,670.501,611.501,613.501,613.504,713,500
16 May 20241,665.501,685.001,636.501,662.001,662.004,021,700
15 May 20241,707.001,768.001,693.501,696.501,696.503,510,100
14 May 20241,645.001,694.001,636.001,679.501,679.503,569,100
13 May 20241,610.001,634.501,598.501,629.501,629.503,177,400
10 May 20241,687.001,694.001,616.501,623.501,623.504,010,800
09 May 20241,678.001,708.001,676.001,689.501,689.502,926,800
08 May 20241,678.001,722.001,674.501,676.501,676.502,955,500
07 May 20241,651.001,702.001,639.001,699.501,699.505,285,700
02 May 20241,659.501,665.001,618.001,646.501,646.505,109,100
01 May 20241,665.001,681.001,610.001,655.001,655.008,423,200
30 Apr 20241,710.001,729.001,657.001,691.501,691.5013,090,300
26 Apr 20241,836.001,884.501,809.001,877.501,877.503,917,400
25 Apr 20241,898.501,901.501,870.501,883.001,883.002,075,000
24 Apr 20241,898.001,926.001,868.001,905.501,905.502,323,700
23 Apr 20241,860.001,898.501,855.501,884.001,884.002,664,400
22 Apr 20241,829.501,866.001,812.501,861.001,861.003,460,300
19 Apr 20241,850.001,856.501,776.501,789.501,789.505,649,000
18 Apr 20241,881.001,898.001,860.501,883.501,883.501,684,800
17 Apr 20241,932.501,935.501,885.001,895.001,895.002,441,200
16 Apr 20241,879.001,945.001,855.501,932.501,932.503,877,100
15 Apr 20241,946.001,958.501,898.001,912.001,912.003,672,300
12 Apr 20241,980.002,030.501,962.001,979.501,979.503,359,900
11 Apr 20241,975.001,990.501,928.001,958.001,958.004,313,700
10 Apr 20242,055.002,059.001,996.502,004.002,004.003,674,800
09 Apr 20242,055.502,063.502,011.502,047.502,047.502,593,000
08 Apr 20242,066.502,088.002,046.002,054.502,054.502,830,600
05 Apr 20242,109.502,120.002,020.002,035.002,035.004,388,300
04 Apr 20242,137.502,154.002,110.502,126.002,126.003,075,600
03 Apr 20242,118.002,151.002,100.002,113.002,113.004,161,600
02 Apr 20242,154.002,195.502,141.502,168.002,168.003,253,200
01 Apr 20242,168.002,205.002,153.002,174.502,174.502,693,500
29 Mar 20242,175.002,184.502,128.502,143.002,143.001,379,800
28 Mar 20242,148.502,179.002,127.502,169.002,169.003,499,900
28 Mar 202421 Dividend
27 Mar 20242,163.002,167.502,131.502,148.002,127.002,858,200
26 Mar 20242,100.502,173.002,094.502,163.002,141.853,460,000
25 Mar 20242,132.002,133.002,104.002,110.502,089.872,232,300
22 Mar 20242,114.502,133.002,109.002,116.502,095.812,544,700
21 Mar 20242,102.502,121.502,089.502,106.002,085.412,496,600
19 Mar 20242,071.002,084.502,047.502,078.002,057.681,873,700
18 Mar 20242,018.502,080.502,016.002,080.502,060.162,459,100
15 Mar 20242,005.502,019.001,987.502,008.501,988.862,017,900
14 Mar 20242,016.002,024.001,992.502,015.001,995.302,704,200
13 Mar 20242,060.002,067.502,005.502,017.501,997.782,989,100
12 Mar 20242,081.002,081.002,006.502,060.502,040.363,011,000
11 Mar 20242,082.502,082.502,082.502,082.502,062.14582,600
08 Mar 20242,102.002,114.002,063.002,091.502,071.053,264,600
07 Mar 20242,140.002,149.502,083.002,088.502,068.082,833,900
06 Mar 20242,075.002,158.002,068.002,134.502,113.633,309,400
05 Mar 20242,152.002,154.502,086.502,087.502,067.093,377,000
04 Mar 20242,185.502,235.002,161.502,165.002,143.833,116,700
01 Mar 20242,174.002,212.502,156.502,169.502,148.292,952,800
29 Feb 20242,165.502,195.002,130.002,146.502,125.513,685,700
28 Feb 20242,148.002,213.002,138.002,190.502,169.084,620,200
27 Feb 20242,090.002,145.002,088.502,136.002,115.122,974,100
26 Feb 20242,041.002,130.002,032.002,100.002,079.473,527,000
22 Feb 20242,058.502,064.502,028.002,045.002,025.012,616,500
21 Feb 20242,097.002,101.002,055.002,059.002,038.872,987,200
20 Feb 20242,112.002,129.002,092.502,100.002,079.472,636,300
19 Feb 20242,063.002,107.502,055.502,096.002,075.512,228,400
16 Feb 20242,022.502,091.002,019.502,080.002,059.663,442,600
15 Feb 20242,028.502,071.002,003.002,012.001,992.333,416,200
14 Feb 20242,000.002,032.501,992.502,013.001,993.324,007,500
13 Feb 20241,987.502,050.001,987.002,049.502,029.464,518,500
09 Feb 20242,020.002,042.501,972.001,972.001,952.726,079,800
08 Feb 20241,978.001,986.001,920.501,959.501,940.345,183,200
07 Feb 20242,000.002,018.001,963.501,977.501,958.174,758,500
06 Feb 20242,065.002,079.502,002.502,002.501,982.925,172,000
05 Feb 20242,044.002,131.502,038.002,086.002,065.615,040,700
02 Feb 20242,088.002,103.002,036.002,041.002,021.056,318,200
01 Feb 20242,160.002,186.502,013.502,057.002,036.8913,314,700
31 Jan 20242,329.502,354.502,289.502,354.502,331.483,637,800
30 Jan 20242,405.002,413.002,343.502,358.502,335.442,747,400
29 Jan 20242,382.502,393.502,328.002,347.002,324.053,775,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...