Stock listing
Tokyo:9823 Mammy Mart Holdings Corporation (マミーマートホールディングス) 株価
Follow Mammy Mart Holdings Corporation into a list and get an email when it puts out news.
Share price · TSE:9823
¥904.00 JPY +2.00 (+0.2%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥900.00 – ¥913.00 JPYNov 4, 2026
- Volume
- 117,500 sharesNov 4, 2026
- Market cap
- ¥48.80B JPYAt the close on Nov 4, 2026 · price × 53.98M shares outstanding
- Traded on an average day
- ¥85.41M JPYMedian day 78,600 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:9823 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥904.00 | +2.00 | +0.2% | ¥902.00 | ¥913.00 | ¥900.00 | 117,500 | |
| ¥902.00 | -15.00 | -1.6% | ¥906.00 | ¥911.00 | ¥902.00 | 79,300 | |
| ¥917.00 | +11.00 | +1.2% | ¥911.00 | ¥921.00 | ¥909.00 | 74,800 | |
| ¥906.00 | -7.00 | -0.8% | ¥911.00 | ¥911.00 | ¥902.00 | 80,800 | |
| ¥913.00 | -5.00 | -0.5% | ¥920.00 | ¥927.00 | ¥908.00 | 112,200 | |
| ¥918.00 | -8.00 | -0.9% | ¥920.00 | ¥926.00 | ¥912.00 | 125,700 | |
| ¥926.00 | -8.00 | -0.9% | ¥926.00 | ¥934.00 | ¥921.00 | 125,000 | |
| ¥934.00 | +5.00 | +0.5% | ¥925.00 | ¥942.00 | ¥925.00 | 78,600 | |
| ¥929.00 | -10.00 | -1.1% | ¥933.00 | ¥938.00 | ¥926.00 | 79,600 | |
| ¥939.00 | +7.00 | +0.8% | ¥931.00 | ¥939.00 | ¥926.00 | 108,500 | |
| ¥932.00 | -6.00 | -0.6% | ¥935.00 | ¥941.00 | ¥930.00 | 67,800 | |
| ¥938.00 | -5.00 | -0.5% | ¥949.00 | ¥951.00 | ¥936.00 | 65,700 | |
| ¥943.00 | +5.00 | +0.5% | ¥941.00 | ¥944.00 | ¥931.00 | 113,700 | |
| ¥938.00 | +2.00 | +0.2% | ¥931.00 | ¥950.00 | ¥927.00 | 142,300 | |
| ¥936.00 | -16.00 | -1.7% | ¥951.00 | ¥953.00 | ¥934.00 | 153,600 | |
| ¥952.00 | -21.00 | -2.2% | ¥960.00 | ¥968.00 | ¥950.00 | 190,900 | |
| ¥973.00 | +7.00 | +0.7% | ¥966.00 | ¥974.00 | ¥966.00 | 75,200 | |
| ¥966.00 | -14.00 | -1.4% | ¥980.00 | ¥980.00 | ¥962.00 | 73,100 | |
| ¥980.00 | 0.00 | 0.0% | ¥977.00 | ¥984.00 | ¥975.00 | 51,600 | |
| ¥980.00 | +13.00 | +1.3% | ¥967.00 | ¥982.00 | ¥967.00 | 95,400 | |
| ¥967.00 | 0.00 | 0.0% | ¥965.00 | ¥971.00 | ¥959.00 | 99,800 | |
| ¥967.00 | -20.00 | -2.0% | ¥986.00 | ¥986.00 | ¥964.00 | 167,600 | |
| ¥987.00 | -10.00 | -1.0% | ¥994.00 | ¥994.00 | ¥983.00 | 143,100 | |
| ¥997.00 | -2.00 | -0.2% | ¥998.00 | ¥1,003.00 | ¥991.00 | 75,000 | |
| ¥999.00 | -8.00 | -0.8% | ¥1,011.00 | ¥1,014.00 | ¥992.00 | 122,400 | |
| ¥1,007.00 | -8.00 | -0.8% | ¥1,017.00 | ¥1,017.00 | ¥1,006.00 | 115,000 | |
| ¥1,015.00 | +3.00 | +0.3% | ¥1,008.00 | ¥1,016.00 | ¥1,006.00 | 86,400 | |
| ¥1,012.00 | +4.00 | +0.4% | ¥1,009.00 | ¥1,017.00 | ¥1,000.00 | 110,200 | |
| ¥1,008.00 | -11.00 | -1.1% | ¥1,014.00 | ¥1,017.00 | ¥1,007.00 | 51,900 | |
| ¥1,019.00 | +14.00 | +1.4% | ¥1,008.00 | ¥1,019.00 | ¥1,007.00 | 60,500 | |
| ¥1,005.00 | +1.00 | +0.1% | ¥1,005.00 | ¥1,009.00 | ¥1,002.00 | 53,900 | |
| ¥1,004.00 | -6.00 | -0.6% | ¥1,010.00 | ¥1,014.00 | ¥998.00 | 86,300 | |
| ¥1,010.00 | +9.00 | +0.9% | ¥1,015.00 | ¥1,015.00 | ¥1,000.00 | 138,600 | |
| ¥1,001.00 | -2.00 | -0.2% | ¥995.00 | ¥1,007.00 | ¥992.00 | 75,500 | |
| ¥1,003.00 | -5.00 | -0.5% | ¥1,007.00 | ¥1,007.00 | ¥996.00 | 105,200 | |
| ¥1,008.00 | -10.00 | -1.0% | ¥1,026.00 | ¥1,026.00 | ¥1,008.00 | 75,300 | |
| ¥1,018.00 | +1.00 | +0.1% | ¥1,012.00 | ¥1,022.00 | ¥1,008.00 | 65,800 | |
| ¥1,017.00 | +2.00 | +0.2% | ¥1,019.00 | ¥1,019.00 | ¥1,007.00 | 69,200 | |
| ¥1,015.00 | -1.00 | -0.1% | ¥1,016.00 | ¥1,022.00 | ¥1,014.00 | 48,300 | |
| ¥1,016.00 | 0.00 | 0.0% | ¥1,014.00 | ¥1,020.00 | ¥1,008.00 | 57,800 | |
| ¥1,016.00 | -9.00 | -0.9% | ¥1,034.00 | ¥1,034.00 | ¥1,014.00 | 78,600 | |
| ¥1,025.00 | -7.00 | -0.7% | ¥1,030.00 | ¥1,041.00 | ¥1,025.00 | 84,300 | |
| ¥1,032.00 | +1.00 | +0.1% | ¥1,036.00 | ¥1,037.00 | ¥1,028.00 | 48,100 | |
| ¥1,031.00 | +1.00 | +0.1% | ¥1,027.00 | ¥1,034.00 | ¥1,021.00 | 54,300 | |
| ¥1,030.00 | -7.00 | -0.7% | ¥1,038.00 | ¥1,042.00 | ¥1,027.00 | 61,900 | |
| ¥1,037.00 | -4.00 | -0.4% | ¥1,044.00 | ¥1,048.00 | ¥1,037.00 | 47,600 | |
| ¥1,041.00 | +6.00 | +0.6% | ¥1,037.00 | ¥1,050.00 | ¥1,036.00 | 64,300 | |
| ¥1,035.00 | +7.00 | +0.7% | ¥1,035.00 | ¥1,039.00 | ¥1,028.00 | 31,500 | |
| ¥1,028.00 | -2.00 | -0.2% | ¥1,028.00 | ¥1,032.00 | ¥1,021.00 | 48,000 | |
| ¥1,030.00 | +10.00 | +1.0% | ¥1,021.00 | ¥1,035.00 | ¥1,020.00 | 43,000 | |
| ¥1,020.00 | -3.00 | -0.3% | ¥1,028.00 | ¥1,028.00 | ¥1,013.00 | 70,600 | |
| ¥1,023.00 | +12.00 | +1.2% | ¥1,012.00 | ¥1,025.00 | ¥1,008.00 | 71,400 | |
| ¥1,011.00 | -21.00 | -2.0% | ¥1,031.00 | ¥1,032.00 | ¥1,011.00 | 70,800 | |
| ¥1,032.00 | +16.00 | +1.6% | ¥1,016.00 | ¥1,034.00 | ¥1,015.00 | 64,300 | |
| ¥1,016.00 | -10.00 | -1.0% | ¥1,026.00 | ¥1,027.00 | ¥1,008.00 | 100,600 | |
| ¥1,026.00 | +6.00 | +0.6% | ¥1,023.00 | ¥1,036.00 | ¥1,020.00 | 87,000 | |
| ¥1,020.00 | -13.00 | -1.3% | ¥1,024.00 | ¥1,039.00 | ¥1,018.00 | 93,900 | |
| ¥1,033.00 | +13.00 | +1.3% | ¥1,020.00 | ¥1,035.00 | ¥1,010.00 | 106,900 | |
| ¥1,020.00 | -10.00 | -1.0% | ¥1,031.00 | ¥1,042.00 | ¥1,017.00 | 91,700 | |
| ¥1,030.00 | -14.00 | -1.3% | ¥1,038.00 | ¥1,038.00 | ¥1,022.00 | 92,800 | |
| ¥1,044.00 | -16.00 | -1.5% | ¥1,060.00 | ¥1,061.00 | ¥1,040.00 | 69,300 |
- Ticker
- Tokyo:9823
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 15, 2026
TABLE-Mammy Mart - 6-MTH group results
Latest news
Decks
H1 FY2025 Earnings Presentation
Earnings · 26 slides · May 9, 2025
FY2023 Earnings Presentation
Earnings · 45 slides · Nov 17, 2023
Mammy Mart Holdings Corporation on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest May 15, 2026 · oldest 2025
- Decks
- 2 decks · latest May 9, 2025
Log in to ask 6ix AI your own questions about Mammy Mart Holdings Corporation.