MATSUDA SANGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	37.40	37.40	37.31	37.31	37.31	-0.64%	-
Feb 19, 2026	37.38	37.55	37.38	37.55	37.55	2.14%	-
Feb 18, 2026	36.82	36.82	36.77	36.77	36.77	0.99%	-
Feb 17, 2026	36.47	36.49	36.41	36.41	36.41	1.53%	-
Feb 16, 2026	35.86	35.86	35.82	35.86	35.86	-0.08%	-
Feb 13, 2026	35.83	35.89	35.77	35.89	35.89	-4.56%	20
Feb 12, 2026	37.67	37.69	37.60	37.60	37.60	6.03%	-
Feb 11, 2026	35.43	35.46	35.43	35.46	35.46	0.95%	-
Feb 10, 2026	34.94	35.13	34.93	35.13	35.13	5.24%	-
Feb 9, 2026	33.40	33.40	33.32	33.38	33.38	5.63%	-
Feb 6, 2026	31.67	31.67	31.60	31.60	31.60	-1.23%	-
Feb 5, 2026	31.99	31.99	31.99	31.99	31.99	-0.39%	-
Feb 4, 2026	32.10	32.12	32.09	32.12	32.12	3.13%	-
Feb 3, 2026	31.18	31.18	31.14	31.14	31.14	4.16%	-
Feb 2, 2026	29.87	29.90	29.86	29.90	29.90	-4.50%	-
Jan 30, 2026	31.33	31.35	31.31	31.31	31.31	-2.45%	-
Jan 29, 2026	32.03	32.09	32.03	32.09	32.09	1.68%	-
Jan 28, 2026	31.54	31.56	31.54	31.56	31.56	-0.85%	-
Jan 27, 2026	31.71	31.83	31.71	31.83	31.83	1.66%	-
Jan 26, 2026	31.32	31.34	31.31	31.31	31.31	0.47%	-
Jan 23, 2026	31.20	31.20	31.17	31.17	31.17	0.26%	-
Jan 22, 2026	31.14	31.16	31.09	31.09	31.09	0.06%	-
Jan 21, 2026	31.10	31.12	31.07	31.07	31.07	-0.18%	-
Jan 20, 2026	31.08	31.12	31.08	31.12	31.12	-0.97%	-
Jan 19, 2026	31.42	31.43	31.42	31.43	31.43	3.47%	-
Jan 16, 2026	30.37	30.37	30.36	30.37	30.37	-2.46%	-
Jan 15, 2026	31.11	31.14	31.07	31.14	31.14	4.57%	-
Jan 14, 2026	29.64	29.78	29.64	29.78	29.78	2.90%	-
Jan 13, 2026	28.95	28.95	28.91	28.94	28.94	2.01%	-
Jan 12, 2026	28.39	28.39	28.37	28.37	28.37	-0.37%	-
Jan 9, 2026	28.52	28.52	28.47	28.47	28.47	-0.38%	-
Jan 8, 2026	28.62	28.63	28.58	28.58	28.58	-2.36%	-
Jan 7, 2026	29.28	29.29	29.27	29.27	29.27	4.65%	-
Jan 6, 2026	27.93	27.97	27.93	27.97	27.97	3.78%	-
Jan 5, 2026	26.89	26.95	26.89	26.95	26.95	0.82%	-
Jan 2, 2026	26.70	26.73	26.69	26.73	26.73	-0.19%	-
Dec 30, 2025	26.77	26.78	26.77	26.78	26.78	-0.91%	-
Dec 29, 2025	27.04	27.04	26.99	27.03	27.03	-9.92%	-
Dec 22, 2025	26.51	30.51	26.51	30.00	30.00	16.23%	22
Dec 19, 2025	25.84	25.84	25.81	25.81	25.81	0.39%	-
Dec 18, 2025	26.15	26.19	25.71	25.71	25.71	-3.05%	-
Dec 17, 2025	26.56	26.56	26.52	26.52	26.52	1.80%	-
Dec 16, 2025	26.10	26.10	26.05	26.05	26.05	-1.62%	-
Dec 15, 2025	26.49	26.52	26.48	26.48	26.48	-0.58%	-
Dec 12, 2025	26.68	26.68	26.64	26.64	26.64	5.19%	-
Dec 11, 2025	25.29	27.95	25.27	25.32	25.32	-0.71%	11
Dec 10, 2025	25.48	25.50	25.47	25.50	25.50	-0.22%	-
Dec 9, 2025	25.58	25.58	25.55	25.56	25.56	-0.97%	-
Dec 8, 2025	25.81	25.81	25.81	25.81	25.81	1.08%	-
Dec 5, 2025	25.61	25.61	25.53	25.53	25.53	-0.08%	-