Tokyo - Delayed Quote JPY

Mammy Mart Corporation (9823.T)

5,230.00
+70.00
+(1.36%)
At close: May 16 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 16, 20255,160.005,280.005,080.005,230.005,230.009,800
May 15, 20255,120.005,200.005,100.005,160.005,160.0011,800
May 14, 20255,210.005,400.005,080.005,160.005,160.0018,500
May 13, 20255,330.005,380.005,210.005,230.005,230.0013,600
May 12, 20255,460.005,460.005,280.005,350.005,350.009,300
May 9, 20255,430.005,580.005,330.005,380.005,380.0039,200
May 8, 20255,480.005,480.005,330.005,400.005,400.006,300
May 7, 20255,320.005,410.005,250.005,410.005,410.005,600
May 2, 20255,330.005,330.005,100.005,220.005,220.0012,500
May 1, 20255,580.005,580.005,360.005,360.005,360.008,100
Apr 30, 20255,490.005,580.005,490.005,580.005,580.006,500
Apr 28, 20255,450.005,520.005,420.005,480.005,480.001,800
Apr 25, 20255,460.005,510.005,320.005,430.005,430.005,000
Apr 24, 20255,540.005,550.005,440.005,450.005,450.005,900
Apr 23, 20255,390.005,580.005,380.005,540.005,540.009,900
Apr 22, 20255,490.005,490.005,300.005,380.005,380.009,100
Apr 21, 20255,280.005,490.005,260.005,480.005,480.0016,000
Apr 18, 20255,130.005,280.005,130.005,230.005,230.004,300
Apr 17, 20255,080.005,160.005,040.005,150.005,150.002,800
Apr 16, 20255,090.005,100.005,020.005,080.005,080.002,800
Apr 15, 20255,210.005,230.005,090.005,110.005,110.006,600
Apr 14, 20255,040.005,190.005,040.005,190.005,190.005,700
Apr 11, 20255,020.005,080.004,870.005,040.005,040.003,600
Apr 10, 20254,940.005,030.004,830.004,995.004,995.008,400
Apr 9, 20254,880.004,880.004,700.004,870.004,870.004,500
Apr 8, 20254,470.004,810.004,470.004,810.004,810.0021,100
Apr 7, 20254,290.004,540.004,205.004,260.004,260.0024,800
Apr 4, 20254,670.004,790.004,350.004,640.004,640.0024,900
Apr 3, 20254,745.004,800.004,600.004,725.004,725.008,300
Apr 2, 20254,950.004,950.004,780.004,830.004,830.002,800
Apr 1, 20254,915.004,925.004,810.004,880.004,880.004,400
Mar 31, 20254,860.004,860.004,760.004,845.004,845.005,800
Mar 28, 2025 40 Dividend
Mar 28, 20254,855.004,915.004,735.004,915.004,915.007,000
Mar 27, 20254,995.005,020.004,960.004,965.004,925.004,600
Mar 26, 20255,070.005,160.004,930.005,020.004,979.5611,900
Mar 25, 20255,320.005,320.005,020.005,110.005,068.8310,000
Mar 24, 20255,280.005,430.005,260.005,320.005,277.146,400
Mar 21, 20255,130.005,330.005,130.005,230.005,187.876,900
Mar 19, 20254,955.005,150.004,955.005,110.005,068.835,100
Mar 18, 20254,945.004,980.004,945.004,955.004,915.082,100
Mar 17, 20254,970.005,000.004,950.004,960.004,920.046,500
Mar 14, 20254,920.005,060.004,920.004,990.004,949.805,100
Mar 13, 20255,060.005,150.004,925.005,010.004,969.6413,800
Mar 12, 20254,800.005,090.004,800.005,040.004,999.4017,700
Mar 11, 20254,630.004,835.004,630.004,800.004,761.336,400
Mar 10, 20254,550.004,640.004,540.004,635.004,597.662,600
Mar 7, 20254,510.004,555.004,475.004,555.004,518.303,900
Mar 6, 20254,535.004,570.004,500.004,510.004,473.675,400
Mar 5, 20254,400.004,495.004,400.004,490.004,453.832,500
Mar 4, 20254,450.004,475.004,435.004,435.004,399.271,700
Mar 3, 20254,500.004,505.004,450.004,490.004,453.835,900
Feb 28, 20254,395.004,500.004,395.004,500.004,463.758,200
Feb 27, 20254,340.004,400.004,335.004,390.004,354.633,100
Feb 26, 20254,355.004,370.004,310.004,335.004,300.082,300
Feb 25, 20254,260.004,350.004,260.004,305.004,270.327,900
Feb 21, 20254,275.004,275.004,240.004,250.004,215.762,200
Feb 20, 20254,275.004,330.004,275.004,275.004,240.56700
Feb 19, 20254,320.004,330.004,275.004,275.004,240.561,700
Feb 18, 20254,365.004,365.004,300.004,340.004,305.043,000
Feb 17, 20254,210.004,310.004,210.004,300.004,265.365,600
Feb 14, 20254,280.004,300.004,200.004,210.004,176.0817,600
Feb 13, 20254,180.004,290.004,175.004,250.004,215.769,500
Feb 12, 20254,195.004,270.004,170.004,170.004,136.4014,900
Feb 10, 20253,970.004,200.003,970.004,200.004,166.1617,000
Feb 7, 20253,975.003,980.003,950.003,950.003,918.181,900
Feb 6, 20253,975.003,990.003,965.003,980.003,947.941,700
Feb 5, 20253,940.003,995.003,930.003,975.003,942.984,300
Feb 4, 20253,985.004,020.003,935.003,935.003,903.309,200
Feb 3, 20254,070.004,070.003,985.003,985.003,952.904,700
Jan 31, 20254,145.004,145.004,000.004,070.004,037.2115,300
Jan 30, 20254,100.004,155.004,080.004,115.004,081.8512,200
Jan 29, 20254,050.004,105.004,000.004,100.004,066.9715,700
Jan 28, 20254,060.004,085.003,990.004,050.004,017.3717,700
Jan 27, 20253,990.004,075.003,990.004,060.004,027.297,800
Jan 24, 20253,960.004,000.003,915.003,970.003,938.0215,000
Jan 23, 20253,975.003,995.003,915.003,960.003,928.1012,300
Jan 22, 20254,010.004,025.003,960.003,965.003,933.0614,700
Jan 21, 20254,075.004,075.004,010.004,010.003,977.697,200
Jan 20, 20254,040.004,075.004,030.004,060.004,027.298,300
Jan 17, 20254,055.004,055.004,005.004,040.004,007.455,700
Jan 16, 20254,105.004,115.004,045.004,045.004,012.414,300
Jan 15, 20254,120.004,120.004,060.004,085.004,052.094,000
Jan 14, 20254,165.004,170.004,030.004,050.004,017.3717,300
Jan 10, 20254,160.004,165.004,120.004,135.004,101.694,500
Jan 9, 20254,205.004,205.004,110.004,160.004,126.4912,000
Jan 8, 20254,245.004,245.004,190.004,215.004,181.043,800
Jan 7, 20254,230.004,285.004,175.004,250.004,215.767,500
Jan 6, 20254,120.004,310.004,095.004,205.004,171.1223,900
Dec 30, 20244,165.004,165.004,105.004,135.004,101.696,000
Dec 27, 20244,055.004,105.004,000.004,105.004,071.9326,500
Dec 26, 20244,100.004,165.004,035.004,125.004,091.7711,700
Dec 25, 20244,130.004,185.004,105.004,135.004,101.695,500
Dec 24, 20244,100.004,300.004,100.004,130.004,096.7332,000
Dec 23, 20244,140.004,175.004,005.004,035.004,002.499,000
Dec 20, 20244,220.004,350.004,090.004,140.004,106.6512,800
Dec 19, 20244,145.004,205.004,115.004,205.004,171.126,200
Dec 18, 20244,050.004,230.004,045.004,145.004,111.6113,200
Dec 17, 20244,035.004,060.004,025.004,050.004,017.376,000
Dec 16, 20244,030.004,050.004,015.004,035.004,002.492,400
Dec 13, 20244,025.004,035.004,025.004,030.003,997.53600
Dec 12, 20244,040.004,070.004,020.004,060.004,027.293,300
Dec 11, 20244,130.004,165.004,035.004,090.004,057.056,200
Dec 10, 20244,115.004,120.004,075.004,105.004,071.932,700
Dec 9, 20244,045.004,125.004,045.004,115.004,081.854,800
Dec 6, 20244,105.004,105.004,000.004,045.004,012.414,600
Dec 5, 20244,175.004,175.004,030.004,050.004,017.376,000
Dec 4, 20244,175.004,180.004,095.004,125.004,091.7710,800
Dec 3, 20244,090.004,170.004,075.004,105.004,071.936,900
Dec 2, 20244,095.004,130.004,030.004,055.004,022.3310,800
Nov 29, 20243,805.004,040.003,785.004,000.003,967.7714,500
Nov 28, 20243,820.003,845.003,820.003,825.003,794.181,600
Nov 27, 20243,865.003,865.003,760.003,795.003,764.436,200
Nov 26, 20243,835.003,865.003,760.003,760.003,729.717,700
Nov 25, 20243,875.003,890.003,830.003,830.003,799.1414,100
Nov 22, 20243,720.003,805.003,720.003,805.003,774.358,400
Nov 21, 20243,740.003,765.003,725.003,725.003,694.995,100
Nov 20, 20243,815.003,815.003,740.003,740.003,709.875,600
Nov 19, 20243,830.003,830.003,785.003,790.003,759.475,300
Nov 18, 20243,885.003,905.003,830.003,830.003,799.142,900
Nov 15, 20243,840.003,935.003,805.003,885.003,853.7010,600
Nov 14, 20243,685.003,835.003,685.003,825.003,794.186,700
Nov 13, 20243,695.003,740.003,680.003,680.003,650.358,000
Nov 12, 20243,925.003,950.003,680.003,720.003,690.0323,600
Nov 11, 20243,880.003,910.003,855.003,855.003,823.943,500
Nov 8, 20243,915.003,915.003,845.003,880.003,848.747,400
Nov 7, 20243,920.003,970.003,900.003,900.003,868.5811,300
Nov 6, 20243,875.003,945.003,845.003,845.003,814.027,900
Nov 5, 20243,805.003,875.003,795.003,875.003,843.785,100
Nov 1, 20243,865.003,875.003,790.003,790.003,759.4712,400
Oct 31, 20243,860.003,930.003,820.003,930.003,898.3413,300
Oct 30, 20243,910.003,920.003,855.003,855.003,823.9416,600
Oct 29, 20243,825.003,925.003,825.003,905.003,873.5417,800
Oct 28, 20243,790.003,845.003,755.003,825.003,794.187,400
Oct 25, 20243,825.003,825.003,720.003,790.003,759.4711,300
Oct 24, 20243,850.003,870.003,730.003,785.003,754.5116,900
Oct 23, 20243,950.003,950.003,805.003,850.003,818.9813,700
Oct 22, 20244,075.004,085.003,940.003,950.003,918.1817,600
Oct 21, 20244,010.004,095.004,010.004,095.004,062.018,300
Oct 18, 20244,045.004,065.003,950.004,030.003,997.538,800
Oct 17, 20244,180.004,180.004,000.004,045.004,012.4110,800
Oct 16, 20244,185.004,195.004,110.004,125.004,091.774,400
Oct 15, 20244,135.004,190.004,135.004,150.004,116.573,600
Oct 11, 20244,130.004,185.004,115.004,125.004,091.7716,900
Oct 10, 20244,155.004,160.004,120.004,160.004,126.495,000
Oct 9, 20244,245.004,275.004,115.004,145.004,111.6113,000
Oct 8, 20244,255.004,260.004,185.004,210.004,176.089,400
Oct 7, 20244,280.004,350.004,265.004,310.004,275.2811,900
Oct 4, 20244,305.004,320.004,250.004,300.004,265.369,900
Oct 3, 20244,250.004,305.004,215.004,260.004,225.6812,400
Oct 2, 20244,320.004,340.004,225.004,225.004,190.9616,800
Oct 1, 20244,360.004,430.004,340.004,365.004,329.837,100
Sep 30, 20244,390.004,400.004,285.004,350.004,314.9513,200
Sep 27, 2024 55 Dividend
Sep 27, 20244,430.004,460.004,350.004,415.004,379.4316,600
Sep 26, 20244,380.004,495.004,340.004,495.004,404.2314,400
Sep 25, 20244,325.004,390.004,280.004,380.004,291.5515,200
Sep 24, 20244,430.004,430.004,305.004,360.004,271.968,900
Sep 20, 20244,470.004,490.004,420.004,430.004,340.546,200
Sep 19, 20244,340.004,485.004,335.004,470.004,379.737,400
Sep 18, 20244,345.004,425.004,205.004,290.004,203.3711,500
Sep 17, 20244,445.004,585.004,300.004,335.004,247.4610,300
Sep 13, 20244,505.004,515.004,420.004,445.004,355.246,800
Sep 12, 20244,595.004,595.004,455.004,520.004,428.729,100
Sep 11, 20244,580.004,690.004,485.004,530.004,438.5226,800
Sep 10, 20244,520.004,650.004,485.004,635.004,541.4017,200
Sep 9, 20244,500.004,500.004,370.004,450.004,360.1416,500
Sep 6, 20244,495.004,690.004,495.004,550.004,458.1217,400
Sep 5, 20244,420.004,620.004,410.004,465.004,374.8419,200
Sep 4, 20244,450.004,535.004,400.004,430.004,340.5413,400
Sep 3, 20244,355.004,570.004,355.004,530.004,438.5227,500
Sep 2, 20244,370.004,495.004,295.004,350.004,262.1618,100
Aug 30, 20244,285.004,360.004,215.004,345.004,257.2622,900
Aug 29, 20244,385.004,480.004,245.004,285.004,198.4726,900
Aug 28, 20244,515.004,515.004,300.004,380.004,291.5532,000
Aug 27, 20244,410.004,615.004,370.004,525.004,433.6226,800
Aug 26, 20244,335.004,470.004,300.004,370.004,281.7525,100
Aug 23, 20244,235.004,340.004,210.004,315.004,227.8619,800
Aug 22, 20244,275.004,275.004,190.004,240.004,154.3814,500
Aug 21, 20244,275.004,280.004,200.004,250.004,164.1811,000
Aug 20, 20244,170.004,310.004,090.004,275.004,188.6723,900
Aug 19, 20244,260.004,260.004,085.004,170.004,085.7924,900
Aug 16, 20244,165.004,285.004,105.004,190.004,105.3919,800
Aug 15, 20243,970.004,120.003,890.004,095.004,012.3129,000
Aug 14, 20244,115.004,160.003,930.003,940.003,860.4456,900
Aug 13, 20244,400.004,410.004,060.004,115.004,031.9055,400
Aug 9, 20244,950.005,090.004,230.004,370.004,281.7563,600
Aug 8, 20244,855.005,000.004,695.004,930.004,830.4522,600
Aug 7, 20244,810.005,190.004,810.005,000.004,899.0333,300
Aug 6, 20244,720.005,190.004,720.005,150.005,046.0018,200
Aug 5, 20245,580.005,580.004,600.004,600.004,507.1118,700
Aug 2, 20245,430.005,700.005,190.005,600.005,486.9214,700
Aug 1, 20245,930.006,000.005,610.005,800.005,682.8814,600
Jul 31, 20245,950.006,010.005,910.006,010.005,888.643,300
Jul 30, 20246,150.006,160.005,820.006,010.005,888.6413,500
Jul 29, 20246,180.006,300.006,180.006,180.006,055.203,100
Jul 26, 20246,290.006,290.006,240.006,240.006,113.99500
Jul 25, 20246,280.006,300.006,110.006,190.006,065.006,600
Jul 24, 20246,320.006,320.006,210.006,280.006,153.182,400
Jul 23, 20246,330.006,410.006,320.006,330.006,202.171,500
Jul 22, 20246,420.006,420.006,340.006,340.006,211.971,700
Jul 19, 20246,440.006,580.006,370.006,450.006,319.752,000
Jul 18, 20246,690.006,690.006,540.006,540.006,407.933,300
Jul 17, 20246,600.006,720.006,560.006,670.006,535.315,700
Jul 16, 20246,540.006,630.006,540.006,550.006,417.734,400
Jul 12, 20246,470.006,610.006,460.006,540.006,407.936,600
Jul 11, 20246,340.006,500.006,150.006,470.006,339.359,000
Jul 10, 20246,360.006,370.006,240.006,340.006,211.972,300
Jul 9, 20246,370.006,440.006,240.006,350.006,221.773,700
Jul 8, 20246,490.006,490.006,330.006,390.006,260.963,400
Jul 5, 20246,610.006,620.006,590.006,590.006,456.92700
Jul 4, 20246,410.006,600.006,400.006,600.006,466.723,800
Jul 3, 20246,370.006,400.006,300.006,400.006,270.761,500
Jul 2, 20246,350.006,350.006,250.006,280.006,153.181,500
Jul 1, 20246,520.006,520.006,050.006,320.006,192.388,400
Jun 28, 20246,580.006,630.006,480.006,520.006,388.342,700
Jun 27, 20246,450.006,660.006,450.006,560.006,427.532,300
Jun 26, 20246,670.006,790.006,500.006,500.006,368.745,600
Jun 25, 20246,760.006,820.006,640.006,660.006,525.5112,500
Jun 24, 20246,700.006,770.006,590.006,760.006,623.498,800
Jun 21, 20246,680.006,890.006,640.006,640.006,505.912,400
Jun 20, 20246,800.007,010.006,460.006,690.006,554.9011,800
Jun 19, 20246,350.006,660.006,350.006,610.006,476.526,800
Jun 18, 20246,210.006,490.006,200.006,310.006,182.585,500
Jun 17, 20246,250.006,250.006,110.006,170.006,045.411,700
Jun 14, 20245,940.006,250.005,940.006,240.006,113.994,100
Jun 13, 20246,120.006,120.005,940.005,950.005,829.853,000
Jun 12, 20246,170.006,210.006,120.006,120.005,996.4212,400
Jun 11, 20245,870.006,190.005,870.006,110.005,986.625,700
Jun 10, 20245,740.006,160.005,740.005,870.005,751.4613,100
Jun 7, 20245,690.005,760.005,690.005,740.005,624.091,900
Jun 6, 20245,690.005,740.005,620.005,690.005,575.103,100
Jun 5, 20245,720.005,720.005,620.005,680.005,565.302,000
Jun 4, 20245,740.005,770.005,560.005,690.005,575.102,200
Jun 3, 20245,620.005,800.005,620.005,730.005,614.295,100
May 31, 20245,280.005,690.005,280.005,620.005,506.516,800
May 30, 20245,100.005,300.005,090.005,250.005,143.983,800
May 29, 20245,470.005,470.005,110.005,150.005,046.0013,100
May 28, 20245,590.005,590.005,440.005,470.005,359.542,700
May 27, 20245,560.005,560.005,420.005,530.005,418.335,300
May 24, 20245,620.005,650.005,580.005,580.005,467.322,400
May 23, 20245,700.005,700.005,610.005,620.005,506.511,800
May 22, 20245,730.005,730.005,650.005,650.005,535.911,200
May 21, 20245,760.005,760.005,720.005,740.005,624.091,700
May 20, 20245,700.005,810.005,600.005,780.005,663.286,400
May 17, 20245,630.005,730.005,530.005,700.005,584.905,100
May 16, 20245,640.005,680.005,600.005,630.005,516.311,200