Matsumoto Yushi-Seiyaku Co.,Ltd. (TYO:4365)
Japan · Delayed Price · Currency is JPY 19,100
+100 (0.53%)
Aug 13, 2025, 10:08 AM JST
Matsumoto Yushi-Seiyaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 19,700.00 | 19,700.00 | 19,000.00 | 19,000.00 | 19,000.00 | -3.50% | 700 |
| Aug 8, 2025 | 19,690.00 | 19,690.00 | 19,690.00 | 19,690.00 | 19,690.00 | -1.45% | 100 |
| Aug 7, 2025 | 19,940.00 | 19,980.00 | 19,940.00 | 19,980.00 | 19,980.00 | 4.39% | 200 |
| Aug 6, 2025 | 19,100.00 | 19,140.00 | 19,100.00 | 19,140.00 | 19,140.00 | -0.62% | 200 |
| Aug 5, 2025 | 19,160.00 | 19,260.00 | 19,160.00 | 19,260.00 | 19,260.00 | 1.90% | 200 |
| Aug 1, 2025 | 18,700.00 | 18,900.00 | 18,700.00 | 18,900.00 | 18,900.00 | 1.07% | 700 |
| Jul 31, 2025 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | - | 100 |
| Jul 30, 2025 | 18,500.00 | 18,700.00 | 18,500.00 | 18,700.00 | 18,700.00 | 2.19% | 1,200 |
| Jul 29, 2025 | 18,500.00 | 18,500.00 | 18,300.00 | 18,300.00 | 18,300.00 | -1.40% | 400 |
| Jul 28, 2025 | 18,780.00 | 18,780.00 | 18,560.00 | 18,560.00 | 18,560.00 | -1.17% | 400 |
| Jul 25, 2025 | 18,690.00 | 18,780.00 | 18,690.00 | 18,780.00 | 18,780.00 | 1.02% | 700 |
| Jul 24, 2025 | 18,490.00 | 18,590.00 | 18,490.00 | 18,590.00 | 18,590.00 | 1.86% | 600 |
| Jul 23, 2025 | 18,780.00 | 18,780.00 | 17,870.00 | 18,250.00 | 18,250.00 | -2.87% | 2,000 |
| Jul 22, 2025 | 18,790.00 | 18,790.00 | 18,790.00 | 18,790.00 | 18,790.00 | -0.58% | 200 |
| Jul 18, 2025 | 19,030.00 | 19,030.00 | 18,300.00 | 18,900.00 | 18,900.00 | -0.68% | 900 |
| Jul 16, 2025 | 19,060.00 | 19,060.00 | 19,030.00 | 19,030.00 | 19,030.00 | -0.99% | 500 |
| Jul 15, 2025 | 19,200.00 | 19,220.00 | 19,200.00 | 19,220.00 | 19,220.00 | -0.41% | 300 |
| Jul 14, 2025 | 19,320.00 | 19,320.00 | 19,300.00 | 19,300.00 | 19,300.00 | -0.05% | 200 |
| Jul 11, 2025 | 19,480.00 | 19,480.00 | 19,310.00 | 19,310.00 | 19,310.00 | -0.46% | 200 |
| Jul 10, 2025 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | -1.52% | 100 |
| Jul 9, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | - | - |
| Jul 8, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 1.55% | - |
| Jul 7, 2025 | 19,430.00 | 19,430.00 | 19,330.00 | 19,400.00 | 19,400.00 | -0.15% | 300 |
| Jul 4, 2025 | 19,210.00 | 19,430.00 | 19,210.00 | 19,430.00 | 19,430.00 | 1.15% | 200 |
| Jul 3, 2025 | 19,550.00 | 19,550.00 | 19,210.00 | 19,210.00 | 19,210.00 | -3.71% | 200 |
| Jul 2, 2025 | 19,700.00 | 19,950.00 | 19,350.00 | 19,950.00 | 19,950.00 | 1.27% | 1,100 |
| Jul 1, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | - | - |
| Jun 30, 2025 | 19,810.00 | 19,990.00 | 19,700.00 | 19,700.00 | 19,700.00 | -1.15% | 500 |
| Jun 27, 2025 | 19,840.00 | 19,940.00 | 19,540.00 | 19,930.00 | 19,930.00 | 0.45% | 600 |
| Jun 26, 2025 | 19,390.00 | 19,840.00 | 19,390.00 | 19,840.00 | 19,840.00 | 1.12% | 400 |
| Jun 25, 2025 | 20,090.00 | 20,090.00 | 19,620.00 | 19,620.00 | 19,620.00 | -0.51% | 300 |
| Jun 24, 2025 | 19,720.00 | 19,720.00 | 19,720.00 | 19,720.00 | 19,720.00 | -3.48% | 100 |
| Jun 23, 2025 | 20,460.00 | 20,460.00 | 20,430.00 | 20,430.00 | 20,430.00 | -0.34% | 300 |
| Jun 20, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.38% | 200 |
| Jun 19, 2025 | 20,850.00 | 21,000.00 | 20,820.00 | 21,000.00 | 21,000.00 | 0.96% | 500 |
| Jun 18, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 1.12% | 100 |
| Jun 17, 2025 | 18,690.00 | 21,790.00 | 18,690.00 | 20,570.00 | 20,570.00 | 7.75% | 2,200 |
| Jun 16, 2025 | 18,850.00 | 19,090.00 | 18,850.00 | 19,090.00 | 19,090.00 | 3.30% | 200 |
| Jun 13, 2025 | 18,470.00 | 18,800.00 | 18,470.00 | 18,480.00 | 18,480.00 | 0.11% | 1,300 |
| Jun 12, 2025 | 18,310.00 | 18,460.00 | 18,290.00 | 18,460.00 | 18,460.00 | 3.07% | 700 |
| Jun 11, 2025 | 17,750.00 | 18,200.00 | 17,750.00 | 17,910.00 | 17,910.00 | -1.32% | 1,000 |
| Jun 10, 2025 | 18,150.00 | 18,150.00 | 18,150.00 | 18,150.00 | 18,150.00 | - | - |
| Jun 9, 2025 | 18,090.00 | 18,150.00 | 18,090.00 | 18,150.00 | 18,150.00 | 0.95% | 900 |
| Jun 6, 2025 | 17,980.00 | 17,980.00 | 17,980.00 | 17,980.00 | 17,980.00 | - | - |
| Jun 5, 2025 | 17,980.00 | 17,980.00 | 17,980.00 | 17,980.00 | 17,980.00 | - | - |
| Jun 4, 2025 | 18,000.00 | 18,000.00 | 17,980.00 | 17,980.00 | 17,980.00 | -0.11% | 200 |
| Jun 3, 2025 | 17,980.00 | 18,000.00 | 17,980.00 | 18,000.00 | 18,000.00 | - | 600 |
| Jun 2, 2025 | 17,760.00 | 18,000.00 | 17,750.00 | 18,000.00 | 18,000.00 | 3.69% | 900 |
| May 30, 2025 | 17,770.00 | 17,770.00 | 17,360.00 | 17,360.00 | 17,360.00 | -0.57% | 600 |
| May 29, 2025 | 17,470.00 | 17,500.00 | 17,460.00 | 17,460.00 | 17,460.00 | -0.06% | 300 |