Tokyo - Delayed Quote JPY

M3, Inc. (2413.T)

1,902.50
-2.00
(-0.11%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 9, 20251,958.001,971.001,895.001,902.501,902.507,974,600
May 8, 20251,873.001,929.001,842.001,904.501,904.5010,325,000
May 7, 20251,825.501,883.001,774.001,843.501,843.5015,117,700
May 2, 20251,772.001,812.001,767.501,785.501,785.504,244,600
May 1, 20251,794.001,806.001,762.501,783.001,783.003,093,400
Apr 30, 20251,777.501,797.501,757.501,786.501,786.504,482,100
Apr 28, 20251,762.501,792.001,762.501,775.501,775.502,864,800
Apr 25, 20251,780.001,788.501,733.001,734.501,734.503,548,000
Apr 24, 20251,800.501,810.001,755.501,776.001,776.002,806,700
Apr 23, 20251,845.001,845.501,782.501,794.001,794.003,178,700
Apr 22, 20251,800.501,826.501,788.001,812.501,812.502,269,500
Apr 21, 20251,841.001,852.001,784.001,792.001,792.002,857,800
Apr 18, 20251,770.001,802.501,735.001,801.001,801.003,104,400
Apr 17, 20251,672.501,759.001,672.001,757.001,757.004,513,300
Apr 16, 20251,700.001,702.001,638.501,647.001,647.001,948,100
Apr 15, 20251,693.501,708.001,681.001,698.501,698.502,002,100
Apr 14, 20251,649.001,684.501,638.501,663.001,663.002,009,100
Apr 11, 20251,540.001,650.001,540.001,648.501,648.503,806,500
Apr 10, 20251,680.001,684.001,645.001,666.001,666.003,067,100
Apr 9, 20251,572.001,580.001,536.501,551.501,551.504,334,600
Apr 8, 20251,556.501,616.501,550.501,610.001,610.003,542,600
Apr 7, 20251,470.501,545.501,441.001,516.501,516.506,523,700
Apr 4, 20251,623.501,649.001,559.501,580.501,580.504,527,700
Apr 3, 20251,597.001,643.501,579.001,643.501,643.504,184,200
Apr 2, 20251,710.001,710.001,653.001,656.001,656.002,416,100
Apr 1, 20251,702.501,721.001,688.501,688.501,688.502,290,800
Mar 31, 20251,701.001,715.001,676.501,702.001,702.003,540,200
Mar 28, 2025 21 Dividend
Mar 28, 20251,766.001,781.001,720.001,736.501,736.502,972,100
Mar 27, 20251,705.001,762.001,703.001,750.001,729.004,080,100
Mar 26, 20251,704.001,717.001,693.501,706.501,686.022,687,800
Mar 25, 20251,727.001,736.001,693.001,697.001,676.644,034,800
Mar 24, 20251,734.501,756.001,717.001,727.001,706.282,602,800
Mar 21, 20251,753.501,785.001,723.501,723.501,702.824,589,200
Mar 19, 20251,846.501,864.501,777.001,786.001,764.574,884,800
Mar 18, 20251,848.501,878.001,824.501,869.001,846.574,593,400
Mar 17, 20251,790.001,804.501,758.501,791.001,769.512,729,600
Mar 14, 20251,721.001,761.001,713.501,755.001,733.944,303,700
Mar 13, 20251,753.001,761.001,715.001,715.001,694.423,830,800
Mar 12, 20251,705.001,755.501,701.501,724.001,703.313,676,100
Mar 11, 20251,710.501,736.001,682.501,705.001,684.544,037,300
Mar 10, 20251,748.001,767.501,722.501,735.501,714.673,051,300
Mar 7, 20251,771.001,784.501,732.001,742.501,721.592,980,400
Mar 6, 20251,794.501,819.501,779.001,784.001,762.594,315,000
Mar 5, 20251,778.501,790.001,734.001,773.001,751.723,993,400
Mar 4, 20251,774.501,806.001,757.001,791.001,769.513,917,700
Mar 3, 20251,796.501,828.001,783.501,792.501,770.994,627,900
Feb 28, 20251,791.501,813.001,747.001,762.001,740.866,976,700
Feb 27, 20251,893.001,915.001,784.501,789.501,768.039,615,400
Feb 26, 20251,948.001,987.001,851.501,893.001,870.2810,180,300
Feb 25, 20251,975.002,047.001,971.001,999.001,975.017,506,100
Feb 21, 20251,964.502,025.001,943.502,025.002,000.7011,986,500
Feb 20, 20251,895.001,954.001,885.001,951.001,927.598,476,200
Feb 19, 20251,835.001,907.501,813.501,888.001,865.349,491,900
Feb 18, 20251,736.001,826.001,731.001,822.001,800.148,445,900
Feb 17, 20251,790.001,804.501,734.001,736.001,715.175,941,300
Feb 14, 20251,800.001,848.501,773.001,790.001,768.5210,358,000
Feb 13, 20251,668.001,828.001,665.001,805.001,783.3418,060,500
Feb 12, 20251,591.001,675.001,553.501,659.001,639.0918,155,200
Feb 10, 20251,391.001,412.001,385.001,391.001,374.312,630,700
Feb 7, 20251,385.501,404.001,376.001,377.001,360.482,265,700
Feb 6, 20251,355.001,404.001,354.001,394.501,377.772,542,500
Feb 5, 20251,359.001,366.001,346.001,360.001,343.683,198,500
Feb 4, 20251,385.001,389.001,347.501,352.001,335.783,609,000
Feb 3, 20251,365.001,378.501,332.001,355.001,338.745,519,900
Jan 31, 20251,435.001,441.501,414.501,420.001,402.962,227,700
Jan 30, 20251,433.501,442.501,422.501,440.001,422.721,970,100
Jan 29, 20251,470.001,482.001,448.001,450.501,433.092,356,500
Jan 28, 20251,450.001,476.001,443.001,458.001,440.502,511,400
Jan 27, 20251,459.501,479.001,438.501,438.501,421.242,732,200
Jan 24, 20251,456.501,472.501,438.501,444.501,427.172,309,100
Jan 23, 20251,430.001,442.501,405.501,440.001,422.724,354,900
Jan 22, 20251,400.001,459.501,394.001,457.001,439.523,913,100
Jan 21, 20251,400.001,401.001,370.001,385.001,368.382,184,800
Jan 20, 20251,390.501,399.001,376.001,391.501,374.801,831,700
Jan 17, 20251,412.001,420.001,386.501,394.001,377.272,312,500
Jan 16, 20251,453.501,468.501,413.001,421.001,403.952,928,400
Jan 15, 20251,450.001,460.501,420.501,431.001,413.834,938,800
Jan 14, 20251,440.001,475.501,425.001,455.001,437.546,682,900
Jan 10, 20251,422.501,428.001,403.001,410.001,393.082,566,500
Jan 9, 20251,410.001,431.501,391.501,427.001,409.882,958,100
Jan 8, 20251,410.001,424.501,388.001,420.501,403.452,863,300
Jan 7, 20251,393.501,415.501,374.501,415.501,398.512,769,800
Jan 6, 20251,398.001,425.001,369.501,372.501,356.033,320,100
Dec 30, 20241,407.501,415.001,390.001,397.001,380.242,101,800
Dec 27, 20241,377.001,416.001,375.501,402.001,385.183,348,800
Dec 26, 20241,357.501,372.501,346.501,359.501,343.192,435,700
Dec 25, 20241,390.001,406.001,353.501,366.501,350.102,838,400
Dec 24, 20241,387.001,393.001,363.001,375.501,358.991,888,400
Dec 23, 20241,375.501,396.501,368.001,375.501,358.992,490,600
Dec 20, 20241,360.001,403.501,357.501,365.501,349.113,620,900
Dec 19, 20241,350.001,371.501,339.001,351.001,334.794,326,000
Dec 18, 20241,411.001,416.001,386.501,391.001,374.312,308,300
Dec 17, 20241,405.001,417.501,380.501,405.001,388.142,782,900
Dec 16, 20241,415.001,426.001,386.501,403.501,386.662,635,900
Dec 13, 20241,417.001,446.501,416.501,425.001,407.902,857,000
Dec 12, 20241,437.001,454.001,433.501,445.001,427.662,511,100
Dec 11, 20241,446.501,447.501,415.001,422.501,405.432,479,500
Dec 10, 20241,481.001,489.001,444.001,450.001,432.602,084,300
Dec 9, 20241,460.501,466.501,438.501,459.501,441.992,272,700
Dec 6, 20241,460.001,482.501,434.501,455.001,437.542,853,600
Dec 5, 20241,492.001,499.001,464.001,470.001,452.362,860,700
Dec 4, 20241,474.501,499.001,447.001,498.501,480.523,055,600
Dec 3, 20241,499.501,516.501,480.001,495.001,477.063,555,300
Dec 2, 20241,461.001,498.001,445.501,491.001,473.114,114,500
Nov 29, 20241,449.001,463.501,417.001,450.001,432.604,075,300
Nov 28, 20241,474.001,485.001,452.501,471.001,453.352,617,400
Nov 27, 20241,450.001,484.001,435.001,466.501,448.904,118,900
Nov 26, 20241,426.001,465.501,402.001,465.501,447.915,763,800
Nov 25, 20241,446.501,448.501,390.501,408.501,391.606,404,100
Nov 22, 20241,450.001,467.001,422.501,425.001,407.907,440,100
Nov 21, 20241,372.501,451.001,370.001,437.501,420.258,068,900
Nov 20, 20241,400.001,411.001,366.501,376.501,359.985,315,600
Nov 19, 20241,325.001,372.001,314.001,364.001,347.635,839,300
Nov 18, 20241,251.001,325.001,248.001,320.001,304.168,383,000
Nov 15, 20241,291.001,298.001,249.001,249.501,234.517,630,600
Nov 14, 20241,366.001,381.001,291.001,291.001,275.516,423,500
Nov 13, 20241,380.501,389.501,357.501,365.001,348.623,831,500
Nov 12, 20241,415.501,442.001,386.501,387.001,370.365,436,800
Nov 11, 20241,403.501,405.001,372.501,392.501,375.794,688,600
Nov 8, 20241,419.501,437.001,395.001,395.001,378.264,894,500
Nov 7, 20241,510.001,510.001,407.001,416.501,399.509,376,200
Nov 6, 20241,500.001,545.501,493.001,513.501,495.345,814,300
Nov 5, 20241,504.001,535.001,493.001,496.001,478.056,143,100
Nov 1, 20241,565.501,614.501,543.001,551.001,532.397,931,400
Oct 31, 20241,585.001,613.001,541.501,585.501,566.4717,445,600
Oct 30, 20241,823.001,846.501,775.001,833.501,811.509,949,900
Oct 29, 20241,724.001,815.501,719.001,815.501,793.718,006,200
Oct 28, 20241,645.001,706.501,643.501,705.001,684.543,616,100
Oct 25, 20241,643.501,657.001,627.001,644.001,624.273,356,100
Oct 24, 20241,620.001,649.001,602.501,628.501,608.964,220,100
Oct 23, 20241,669.501,681.001,622.501,631.501,611.924,360,500
Oct 22, 20241,720.501,736.501,671.001,675.001,654.906,570,400
Oct 21, 20241,760.001,799.001,746.501,760.501,739.375,504,500
Oct 18, 20241,724.001,759.501,719.001,741.501,720.604,232,100
Oct 17, 20241,735.001,740.001,697.501,712.501,691.953,692,600
Oct 16, 20241,720.501,745.001,704.001,711.001,690.474,416,300
Oct 15, 20241,740.001,752.501,723.001,746.501,725.544,369,200
Oct 11, 20241,768.001,768.001,713.501,735.501,714.674,731,200
Oct 10, 20241,749.001,774.001,722.501,740.001,719.127,668,000
Oct 9, 20241,674.001,732.501,658.501,724.501,703.816,219,400
Oct 8, 20241,650.001,681.501,638.001,679.501,659.354,748,800
Oct 7, 20241,715.001,727.001,682.001,692.001,671.709,551,000
Oct 4, 20241,605.001,698.001,603.001,685.001,664.7816,395,700
Oct 3, 20241,506.001,611.001,499.001,605.001,585.7411,609,600
Oct 2, 20241,479.001,487.001,442.001,460.001,442.483,399,200
Oct 1, 20241,457.001,495.001,442.501,493.501,475.583,542,400
Sep 30, 20241,457.501,470.501,427.501,438.001,420.745,005,800
Sep 27, 20241,500.001,519.501,484.001,519.501,501.273,754,400
Sep 26, 20241,475.001,480.001,425.001,480.001,462.244,884,300
Sep 25, 20241,444.501,518.501,444.501,490.001,472.125,472,300
Sep 24, 20241,464.001,479.501,438.001,442.001,424.703,350,000
Sep 20, 20241,461.001,468.501,430.001,453.001,435.564,670,300
Sep 19, 20241,449.001,465.001,405.501,431.001,413.835,115,600
Sep 18, 20241,382.501,447.001,366.001,420.001,402.967,585,400
Sep 17, 20241,380.001,383.001,323.501,348.501,332.323,403,500
Sep 13, 20241,365.001,365.501,329.001,344.001,327.873,406,200
Sep 12, 20241,320.001,373.001,318.001,349.501,333.313,704,000
Sep 11, 20241,326.001,347.501,289.001,308.001,292.303,802,100
Sep 10, 20241,372.001,379.501,342.501,346.501,330.342,946,300
Sep 9, 20241,370.001,375.001,328.001,366.501,350.105,979,300
Sep 6, 20241,381.501,454.501,373.001,412.001,395.0611,821,700
Sep 5, 20241,325.001,339.501,300.001,325.001,309.103,987,500
Sep 4, 20241,351.001,370.001,335.001,350.001,333.803,967,400
Sep 3, 20241,377.001,401.501,368.501,392.001,375.302,589,200
Sep 2, 20241,408.001,416.501,374.001,380.001,363.443,161,000
Aug 30, 20241,400.001,422.001,391.501,408.001,391.103,890,700
Aug 29, 20241,437.001,440.501,410.001,422.501,405.433,208,200
Aug 28, 20241,466.001,469.001,421.001,437.001,419.764,178,900
Aug 27, 20241,444.501,462.001,435.501,456.501,439.022,945,600
Aug 26, 20241,474.501,496.001,448.501,448.501,431.125,554,000
Aug 23, 20241,476.501,479.001,413.001,431.501,414.325,744,700
Aug 22, 20241,415.001,465.001,411.501,464.001,446.438,054,000
Aug 21, 20241,375.001,408.001,364.501,394.001,377.276,916,400
Aug 20, 20241,325.001,403.001,319.501,392.501,375.799,308,700
Aug 19, 20241,266.501,317.501,260.501,288.501,273.046,602,400
Aug 16, 20241,246.501,263.501,213.001,260.001,244.885,251,700
Aug 15, 20241,155.001,263.001,146.001,246.001,231.0513,151,000
Aug 14, 20241,172.001,179.001,154.501,165.001,151.026,689,500
Aug 13, 20241,154.001,175.001,148.001,162.001,148.067,146,400
Aug 9, 20241,182.001,193.501,142.501,152.501,138.675,940,600
Aug 8, 20241,173.001,202.501,160.001,176.001,161.896,239,800
Aug 7, 20241,156.001,216.501,136.001,182.001,167.829,739,900
Aug 6, 20241,251.501,282.501,165.001,214.001,199.438,507,100
Aug 5, 20241,238.001,247.501,126.501,152.001,138.189,422,400
Aug 2, 20241,320.001,324.501,289.501,296.001,280.455,357,400
Aug 1, 20241,390.501,402.501,347.001,366.501,350.106,638,600
Jul 31, 20241,434.501,457.501,402.001,405.501,388.637,163,600
Jul 30, 20241,450.001,464.501,407.001,434.501,417.296,300,700
Jul 29, 20241,545.001,577.001,400.501,426.001,408.8913,989,400
Jul 26, 20241,526.501,541.001,490.001,492.501,474.594,792,900
Jul 25, 20241,461.501,510.001,460.001,496.501,478.545,515,900
Jul 24, 20241,502.501,521.001,485.001,491.001,473.115,619,300
Jul 23, 20241,525.001,544.501,496.501,503.501,485.465,603,600
Jul 22, 20241,565.501,573.501,514.501,520.001,501.764,612,800
Jul 19, 20241,590.001,596.501,555.001,578.501,559.563,085,500
Jul 18, 20241,600.001,659.001,585.001,590.501,571.414,575,400
Jul 17, 20241,583.001,623.001,573.501,599.001,579.814,305,200
Jul 16, 20241,621.501,639.001,560.001,564.001,545.233,614,700
Jul 12, 20241,530.501,648.501,530.501,598.501,579.327,082,100
Jul 11, 20241,541.001,566.001,521.501,563.001,544.243,860,200
Jul 10, 20241,519.501,524.001,498.501,519.501,501.272,836,400
Jul 9, 20241,512.001,549.001,501.001,531.501,513.122,542,400
Jul 8, 20241,510.001,517.001,497.001,513.501,495.341,935,100
Jul 5, 20241,515.001,515.501,489.501,503.001,484.961,805,700
Jul 4, 20241,500.001,515.001,489.001,506.001,487.932,318,000
Jul 3, 20241,510.001,529.001,501.501,504.501,486.452,675,000
Jul 2, 20241,485.001,510.501,456.001,499.501,481.513,404,800
Jul 1, 20241,536.001,538.501,488.501,491.501,473.603,150,100
Jun 28, 20241,560.501,566.001,528.501,533.501,515.102,783,000
Jun 27, 20241,548.501,575.501,548.001,565.501,546.712,878,600
Jun 26, 20241,533.001,567.501,524.501,551.001,532.392,679,000
Jun 25, 20241,506.001,537.001,502.001,531.501,513.122,486,100
Jun 24, 20241,500.001,514.001,492.001,501.501,483.481,945,500
Jun 21, 20241,486.501,520.501,485.001,499.001,481.012,866,400
Jun 20, 20241,487.001,528.501,480.001,490.501,472.613,103,800
Jun 19, 20241,481.001,492.501,466.501,478.001,460.262,006,200
Jun 18, 20241,490.001,494.001,459.001,479.501,461.753,248,900
Jun 17, 20241,491.001,504.001,472.501,476.501,458.783,169,600
Jun 14, 20241,497.001,502.501,479.001,502.001,483.984,973,400
Jun 13, 20241,538.001,546.501,512.501,513.001,494.842,950,200
Jun 12, 20241,536.001,544.001,520.501,524.501,506.213,447,600
Jun 11, 20241,550.501,556.501,531.001,538.501,520.043,327,500
Jun 10, 20241,570.501,581.501,544.501,551.501,532.884,990,400
Jun 7, 20241,614.501,630.001,600.001,610.501,591.172,669,600
Jun 6, 20241,669.001,683.001,607.001,609.501,590.193,526,200
Jun 5, 20241,657.001,680.001,634.001,655.001,635.143,291,000
Jun 4, 20241,632.001,686.001,627.001,654.501,634.656,712,600
Jun 3, 20241,535.001,628.001,533.001,625.001,605.505,770,200
May 31, 20241,505.001,525.001,497.501,524.001,505.714,683,900
May 30, 20241,466.501,507.001,462.001,500.001,482.003,015,500
May 29, 20241,530.001,535.501,488.001,496.501,478.543,919,700
May 28, 20241,538.001,556.001,532.501,539.001,520.532,342,300
May 27, 20241,548.501,548.501,513.001,545.001,526.461,935,200
May 24, 20241,513.001,563.001,501.501,551.001,532.393,880,100
May 23, 20241,584.001,591.501,564.001,587.501,568.452,812,200
May 22, 20241,580.001,593.001,569.501,579.501,560.552,410,300
May 21, 20241,627.001,636.501,581.001,581.001,562.033,342,300
May 20, 20241,635.001,651.001,611.501,613.001,593.643,420,600
May 17, 20241,659.501,670.501,611.501,613.501,594.144,713,500
May 16, 20241,665.501,685.001,636.501,662.001,642.064,021,700
May 15, 20241,707.001,768.001,693.501,696.501,676.143,510,100
May 14, 20241,645.001,694.001,636.001,679.501,659.353,569,100
May 13, 20241,610.001,634.501,598.501,629.501,609.953,177,400
May 10, 20241,687.001,694.001,616.501,623.501,604.024,010,800
May 9, 20241,678.001,708.001,676.001,689.501,669.232,926,800

Related Tickers

347700.KQ Sphere Corp.
9,220.00
+0.22%
 
SLP Simulations Plus, Inc.
30.26
+0.03%
 
CERT Certara, Inc.
12.11
+2.02%
 
LFMD LifeMD, Inc.
8.06
-1.23%
 
TEM Tempus AI, Inc.
62.06
-4.85%